Files
KissMeData/100590/min/candle-20240719.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240719200300527332104070407040704070278
3202407192002005273321040704070407040700
4202407192001005273321040704070407040700
5202407192000005273321040704070407040700
6202407191959005273321040704070407040700
7202407191958005273321040704070407040700
8202407191957005273321040704070407040700
9202407191956005273321040704070407040700
10202407191955005273321040704070407040700
11202407191954005273321040704070407040700
12202407191953005273321040704070407040700
13202407191952005273321040704070407040700
14202407191951005273321040704070407040700
15202407191950005273321040704070407040700
16202407191949005273321040704070407040700
17202407191948005273321040704070407040700
18202407191947005273321040704070407040700
19202407191946005273321040704070407040700
20202407191945005273321040704070407040700
21202407191944005273321040704070407040700
22202407191943005273321040704070407040700
23202407191942005273321040704070407040700
24202407191941005273321040704070407040700
25202407191940005273321040704070407040700
26202407191939005273321040704070407040700
27202407191938005273321040704070407040700
28202407191937005273321040704070407040700
29202407191936005273321040704070407040700
30202407191935005273321040704070407040700
31202407191934005273321040704070407040700
3220240719193300527332104070407040704070278
33202407191932005273321040704070407040700
34202407191931005273321040704070407040700
35202407191930005273321040704070407040700
36202407191929005273321040704070407040700
37202407191928005273321040704070407040700
38202407191927005273321040704070407040700
39202407191926005273321040704070407040700
40202407191925005273321040704070407040700
41202407191924005273321040704070407040700
42202407191923005273321040704070407040700
43202407191922005273321040704070407040700
44202407191921005273321040704070407040700
45202407191920005273321040704070407040700
46202407191919005273321040704070407040700
47202407191918005273321040704070407040700
48202407191917005273321040704070407040700
49202407191916005273321040704070407040700
50202407191915005273321040704070407040700
51202407191914005273321040704070407040700
52202407191913005273321040704070407040700
53202407191912005273321040704070407040700
54202407191911005273321040704070407040700
55202407191910005273321040704070407040700
56202407191909005273321040704070407040700
57202407191908005273321040704070407040700
58202407191907005273321040704070407040700
59202407191906005273321040704070407040700
60202407191905005273321040704070407040700
61202407191904005273321040704070407040700
6220240719190300527332104070407040704070278
63202407191902005273321040704070407040700
64202407191901005273321040704070407040700
65202407191900005273321040704070407040700
66202407191859005273321040704070407040700
67202407191858005273321040704070407040700
68202407191857005273321040704070407040700
69202407191856005273321040704070407040700
70202407191855005273321040704070407040700
71202407191854005273321040704070407040700
72202407191853005273321040704070407040700
73202407191852005273321040704070407040700
74202407191851005273321040704070407040700
75202407191850005273321040704070407040700
76202407191849005273321040704070407040700
77202407191848005273321040704070407040700
78202407191847005273321040704070407040700
79202407191846005273321040704070407040700
80202407191845005273321040704070407040700
81202407191844005273321040704070407040700
82202407191843005273321040704070407040700
83202407191842005273321040704070407040700
84202407191841005273321040704070407040700
85202407191840005273321040704070407040700
86202407191839005273321040704070407040700
87202407191838005273321040704070407040700
88202407191837005273321040704070407040700
89202407191836005273321040704070407040700
90202407191835005273321040704070407040700
91202407191834005273321040704070407040700
9220240719183300527332104070407040704070278
93202407191832005273321040704070407040700
94202407191831005273321040704070407040700
95202407191830005273321040704070407040700
96202407191829005273321040704070407040700
97202407191828005273321040704070407040700
98202407191827005273321040704070407040700
99202407191826005273321040704070407040700
100202407191825005273321040704070407040700
101202407191824005273321040704070407040700
102202407191823005273321040704070407040700
103202407191822005273321040704070407040700
104202407191821005273321040704070407040700
105202407191820005273321040704070407040700
106202407191819005273321040704070407040700
107202407191818005273321040704070407040700
108202407191817005273321040704070407040700
109202407191816005273321040704070407040700
110202407191815005273321040704070407040700
111202407191814005273321040704070407040700
112202407191813005273321040704070407040700
113202407191812005273321040704070407040700
114202407191811005273321040704070407040700
115202407191810005273321040704070407040700
116202407191809005273321040704070407040700
117202407191808005273321040704070407040700
118202407191807005273321040704070407040700
119202407191806005273321040704070407040700
120202407191805005273321040704070407040700
121202407191804005273321040704070407040700
12220240719180300527332104070407040704070278
123202407191802005273321040704070407040700
124202407191801005273321040704070407040700
125202407191800005273321040704070407040700
126202407191759005273321040704070407040700
127202407191758005273321040704070407040700
128202407191757005273321040704070407040700
129202407191756005273321040704070407040700
130202407191755005273321040704070407040700
131202407191754005273321040704070407040700
132202407191753005273321040704070407040700
133202407191752005273321040704070407040700
134202407191751005273321040704070407040700
135202407191750005273321040704070407040700
136202407191749005273321040704070407040700
137202407191748005273321040704070407040700
138202407191747005273321040704070407040700
139202407191746005273321040704070407040700
140202407191745005273321040704070407040700
141202407191744005273321040704070407040700
142202407191743005273321040704070407040700
143202407191742005273321040704070407040700
144202407191741005273321040704070407040700
145202407191740005273321040704070407040700
146202407191739005273321040704070407040700
147202407191738005273321040704070407040700
148202407191737005273321040704070407040700
149202407191736005273321040704070407040700
150202407191735005273321040704070407040700
151202407191734005273321040704070407040700
15220240719173300527332104070407040704070278
153202407191732005273321040704070407040700
154202407191731005273321040704070407040700
155202407191730005273321040704070407040700
156202407191729005273321040704070407040700
157202407191728005273321040704070407040700
158202407191727005273321040704070407040700
159202407191726005273321040704070407040700
160202407191725005273321040704070407040700
161202407191724005273321040704070407040700
162202407191723005273321040704070407040700
163202407191722005273321040704070407040700
164202407191721005273321040704070407040700
165202407191720005273321040704070407040700
166202407191719005273321040704070407040700
167202407191718005273321040704070407040700
168202407191717005273321040704070407040700
169202407191716005273321040704070407040700
170202407191715005273321040704070407040700
171202407191714005273321040704070407040700
172202407191713005273321040704070407040700
173202407191712005273321040704070407040700
174202407191711005273321040704070407040700
175202407191710005273321040704070407040700
176202407191709005273321040704070407040700
177202407191708005273321040704070407040700
178202407191707005273321040704070407040700
179202407191706005273321040704070407040700
180202407191705005273321040704070407040700
181202407191704005273321040704070407040700
18220240719170300527332104070407040704070278
183202407191702005273321040704070407040700
184202407191701005273321040704070407040700
185202407191700005273321040704070407040700
186202407191659005273321040704070407040700
187202407191658005273321040704070407040700
188202407191657005273321040704070407040700
189202407191656005273321040704070407040700
190202407191655005273321040704070407040700
191202407191654005273321040704070407040700
192202407191653005273321040704070407040700
193202407191652005273321040704070407040700
194202407191651005273321040704070407040700
195202407191650005273321040704070407040700
196202407191649005273321040704070407040700
197202407191648005273321040704070407040700
198202407191647005273321040704070407040700
199202407191646005273321040704070407040700
200202407191645005273321040704070407040700
201202407191644005273321040704070407040700
202202407191643005273321040704070407040700
203202407191642005273321040704070407040700
204202407191641005273321040704070407040700
205202407191640005273321040704070407040700
206202407191639005273321040704070407040700
207202407191638005273321040704070407040700
208202407191637005273321040704070407040700
209202407191636005273321040704070407040700
210202407191635005273321040704070407040700
211202407191634005273321040704070407040700
21220240719163300527332104070407040704070278
213202407191632005273321040704070407040700
214202407191631005273321040704070407040700
215202407191630005273321040704070407040700
216202407191629005273321040704070407040700
217202407191628005273321040704070407040700
218202407191627005273321040704070407040700
219202407191626005273321040704070407040700
220202407191625005273321040704070407040700
221202407191624005273321040704070407040700
222202407191623005273321040704070407040700
223202407191622005273321040704070407040700
224202407191621005273321040704070407040700
225202407191620005273321040704070407040700
226202407191619005273321040704070407040700
227202407191618005273321040704070407040700
228202407191617005273321040704070407040700
229202407191616005273321040704070407040700
230202407191615005273321040704070407040700
231202407191614005273321040704070407040700
232202407191613005273321040704070407040700
233202407191612005273321040704070407040700
234202407191611005273321040704070407040700
235202407191610005273321040704070407040700
236202407191609005273321040704070407040700
237202407191608005273321040704070407040700
238202407191607005273321040704070407040700
239202407191606005273321040704070407040700
240202407191605005273321040704070407040700
241202407191604005273321040704070407040700
24220240719160300527332104070407040704070278
243202407191602005273321040704070407040700
244202407191601005273321040704070407040700
245202407191600005273321040704070407040700
246202407191559005273321040704070407040700
247202407191558005273321040704070407040700
248202407191557005273321040704070407040700
249202407191556005273321040704070407040700
250202407191555005273321040704070407040700
251202407191554005273321040704070407040700
252202407191553005273321040704070407040700
253202407191552005273321040704070407040700
254202407191551005273321040704070407040700
255202407191550005273321040704070407040700
256202407191549005273321040704070407040700
257202407191548005273321040704070407040700
258202407191547005273321040704070407040700
259202407191546005273321040704070407040700
260202407191545005273321040704070407040700
261202407191544005273321040704070407040700
262202407191543005273321040704070407040700
263202407191542005273321040704070407040700
264202407191541005273321040704070407040700
265202407191540005273321040704070407040700
266202407191539005273321040704070407040700
267202407191538005273321040704070407040700
268202407191537005273321040704070407040700
269202407191536005273321040704070407040700
270202407191535005273321040704070407040700
271202407191534005273321040704070407040700
27220240719153300527332104070407040704070278
273202407191532005273321040704070407040700
274202407191531005273321040704070407040700
27520240719153000527332104070407040704070278
276202407191529005160175040704070407040700
277202407191528005160175040704070407040700
278202407191527005160175040704070407040700
279202407191526005160175040704070407040700
280202407191525005160175040704070407040700
281202407191524005160175040704070407040700
282202407191523005160175040704070407040700
283202407191522005160175040704070407040700
284202407191521005160175040704070407040700
285202407191520005160175040704070407040700
2862024071915190051601750407040704070407027
287202407191518005149186040704070407040700
288202407191517005149186040704070407040700
289202407191516005149186040704070407040701
290202407191515005148779040704070407040700
29120240719151400514877904070404540704040506
2922024071915130049442845404540754075404597
29320240719151200490503604070406040704060189
294202407191511004828150040554055405540550
295202407191510004828150040554055405540552
296202407191509004827339040554055405540550
297202407191508004827339040554055405540550
2982024071915070048273390405540554055405548
299202407191506004807875040604060406040601
3002024071915050048074690406040504060405013
30120240719150400480220204050404540504045305
302202407191503004678781040404040404040400
303202407191502004678781040404040404040400
304202407191501004678781040404040404040400
3052024071915000046787810404040454045404028
306202407191459004667460540454045404540450
307202407191458004667460540454045404540450
3082024071914570046674605404540454045404524
309202407191456004657752540454045404540450
310202407191455004657752540454045404540450
311202407191454004657752540454045404540450
312202407191453004657752540454045404540450
313202407191452004657752540454045404540450
314202407191451004657752540454045404540450
315202407191450004657752540454045404540450
316202407191449004657752540454045404540450
317202407191448004657752540454045404540450
318202407191447004657752540454045404540450
319202407191446004657752540454045404540451
320202407191445004657348040504050405040500
321202407191444004657348040504050405040500
322202407191443004657348040504050405040500
323202407191442004657348040504050405040500
324202407191441004657348040504050405040500
325202407191440004657348040504050405040500
326202407191439004657348040504050405040500
327202407191438004657348040504050405040500
328202407191437004657348040504050405040500
329202407191436004657348040504050405040500
330202407191435004657348040504050405040500
331202407191434004657348040504050405040500
332202407191433004657348040504050405040501
333202407191432004656943040354035403540350
334202407191431004656943040354035403540350
335202407191430004656943040354035403540350
336202407191429004656943040354035403540350
33720240719142800465694304035404540454035220
338202407191427004568109040504050405040500
339202407191426004568109040504050405040500
340202407191425004568109040504050405040500
341202407191424004568109040504050405040500
342202407191423004568109040504050405040500
343202407191422004568109040504050405040500
344202407191421004568109040504050405040500
345202407191420004568109040504050405040500
346202407191419004568109040504050405040500
347202407191418004568109040504050405040500
348202407191417004568109040504050405040500
349202407191416004568109040504050405040500
350202407191415004568109040504050405040500
351202407191414004568109040504050405040500
352202407191413004568109040504050405040500
35320240719141200456810904050404040504040189
35420240719141100449175204040404040404040100
355202407191410004451352040404040404040400
35620240719140900445135204040404040404040100
357202407191408004410952040404030404040301178
358202407191407003935574040304030403040300
359202407191406003935574040304030403040300
3602024071914050039355740403040304030403010
361202407191404003931544040304030403040300
362202407191403003931544040304030403040305
363202407191402003929529040304030403040300
364202407191401003929529040304030403040300
3652024071914000039295290403040304030403024
366202407191359003919857040304030403040300
367202407191358003919857040304030403040300
368202407191357003919857040304030403040300
369202407191356003919857040304030403040300
370202407191355003919857040304030403040300
371202407191354003919857040304030403040300
372202407191353003919857040304030403040300
373202407191352003919857040304030403040300
374202407191351003919857040304030403040300
375202407191350003919857040304030403040300
376202407191349003919857040304030403040300
377202407191348003919857040304030403040300
378202407191347003919857040304030403040300
379202407191346003919857040304030403040301
380202407191345003919454040204020402040200
38120240719134400391945404020402040204020927
382202407191343003546800040254025402540251
3832024071913420035463975402540254025402511
38420240719134100354197004025402540254025195
385202407191340003463482540204020402040200
386202407191339003463482540204020402040200
387202407191338003463482540204020402040200
388202407191337003463482540204020402040200
3892024071913360034634825402040204020402040
390202407191335003447402540254025402540250
39120240719133400344740254025402540254025200
392202407191333003366902540254025402540250
3932024071913320033669025402540254025402540
394202407191331003350802540304030403040300
395202407191330003350802540304030403040300
396202407191329003350802540304030403040300
397202407191328003350802540304030403040300
39820240719132700335080254030403040304030200
399202407191326003270202540304030403040300
400202407191325003270202540304030403040300
401202407191324003270202540304030403040300
402202407191323003270202540304030403040300
403202407191322003270202540304030403040300
404202407191321003270202540304030403040300
405202407191320003270202540304030403040300
406202407191319003270202540304030403040300
407202407191318003270202540304030403040300
408202407191317003270202540304030403040300
409202407191316003270202540304030403040300
410202407191315003270202540304030403040300
411202407191314003270202540304030403040300
412202407191313003270202540304030403040300
413202407191312003270202540304030403040300
414202407191311003270202540304030403040300
415202407191310003270202540304030403040300
416202407191309003270202540304030403040300
417202407191308003270202540304030403040301
418202407191307003269799540204020402040200
419202407191306003269799540204020402040200
420202407191305003269799540204020402040200
421202407191304003269799540204020402040200
422202407191303003269799540204020402040200
423202407191302003269799540204020402040200
424202407191301003269799540204020402040200
425202407191300003269799540204020402040200
426202407191259003269799540204020402040200
427202407191258003269799540204020402040200
428202407191257003269799540204020402040200
429202407191256003269799540204020402040200
430202407191255003269799540204020402040200
431202407191254003269799540204020402040200
432202407191253003269799540204020402040200
433202407191252003269799540204020402040200
4342024071912510032697995402040254025402020
435202407191250003261754540254025402540250
43620240719124900326175454025402540254025574
437202407191248003030719540304030403040301
438202407191247003030316540254025402540250
43920240719124600303031654025402540254025150
440202407191245002969941540304030403040300
441202407191244002969941540304030403040300
442202407191243002969941540304030403040300
443202407191242002969941540304030403040300
444202407191241002969941540304030403040300
445202407191240002969941540304030403040300
446202407191239002969941540304030403040304
447202407191238002968329540304030403040300
448202407191237002968329540304030403040300
449202407191236002968329540304030403040300
450202407191235002968329540304030403040300
451202407191234002968329540304030403040300
452202407191233002968329540304030403040300
453202407191232002968329540304030403040304
454202407191231002966717540304030403040300
455202407191230002966717540304030403040300
456202407191229002966717540304030403040301
4572024071912280029663145402540254025402510
458202407191227002962289540304030403040300
459202407191226002962289540304030403040300
460202407191225002962289540304030403040300
461202407191224002962289540304030403040300
46220240719122300296228954030403040304030400
463202407191222002801089540304030403040300
464202407191221002801089540304030403040301
465202407191220002800686540304030403040300
466202407191219002800686540304030403040300
467202407191218002800686540304030403040300
468202407191217002800686540304030403040300
469202407191216002800686540304030403040300
470202407191215002800686540304025403040251712
471202407191214002111606040254025402540250
472202407191213002111606040254025402540250
473202407191212002111606040254025402540250
474202407191211002111606040254025402540250
475202407191210002111606040254025402540250
476202407191209002111606040254025402540250
477202407191208002111606040254025402540253
478202407191207002110398540254025402540251
479202407191206002109996040154015401540150
480202407191205002109996040154015401540150
481202407191204002109996040154015401540150
482202407191203002109996040154015401540150
483202407191202002109996040154015401540150
484202407191201002109996040154015401540150
485202407191200002109996040154015401540150
486202407191159002109996040154015401540150
487202407191158002109996040154015401540155
488202407191157002107988540204020402040200
489202407191156002107988540204020402040200
490202407191155002107988540204020402040200
491202407191154002107988540204020402040202
492202407191153002107184540154015401540150
493202407191152002107184540154015401540150
494202407191151002107184540154015401540150
495202407191150002107184540154015401540150
496202407191149002107184540154015401540150
497202407191148002107184540154015401540150
498202407191147002107184540154015401540150
499202407191146002107184540154015401540150
500202407191145002107184540154015401540150
501202407191144002107184540154015401540150
502202407191143002107184540154015401540150
503202407191142002107184540154015401540150
5042024071911410021071845401540154015401550
505202407191140002087109540154015401540150
506202407191139002087109540154015401540150
507202407191138002087109540154015401540150
508202407191137002087109540154015401540150
509202407191136002087109540154015401540150
510202407191135002087109540154015401540150
511202407191134002087109540154015401540150
512202407191133002087109540154015401540150
513202407191132002087109540154015401540150
514202407191131002087109540154015401540150
51520240719113000208710954015401540154015162
516202407191129002022066540154015401540150
517202407191128002022066540154015401540150
51820240719112700202206654015402040204015553
519202407191126001799786540304030403040300
520202407191125001799786540304030403040300
521202407191124001799786540304030403040300
522202407191123001799786540304030403040300
523202407191122001799786540304030403040300
524202407191121001799786540304030403040300
525202407191120001799786540304030403040300
526202407191119001799786540304030403040300
527202407191118001799786540304030403040300
528202407191117001799786540304030403040300
529202407191116001799786540304030403040300
530202407191115001799786540304030403040300
531202407191114001799786540304030403040300
532202407191113001799786540304030403040300
533202407191112001799786540304030403040300
534202407191111001799786540304030403040300
5352024071911100017997865403040204030402043
536202407191109001782499540204020402040200
537202407191108001782499540204020402040200
538202407191107001782499540204020402040200
539202407191106001782499540204020402040200
54020240719110500178249954020402040204020158
54120240719110400171898354020403040304020387
542202407191103001563240040304030403040300
543202407191102001563240040304030403040300
54420240719110100156324004030403040304030276
54520240719110000145201204030403040304030330
546202407191059001319022040354035403540350
54720240719105800131902204035403540354035114
548202407191057001273023040404040404040400
549202407191056001273023040404040404040400
550202407191055001273023040404040404040400
551202407191054001273023040404040404040400
55220240719105300127302304040404040404040250
553202407191052001172023040354035403540350
554202407191051001172023040354035403540350
555202407191050001172023040354035403540350
556202407191049001172023040354035403540350
557202407191048001172023040354035403540350
558202407191047001172023040354035403540350
559202407191046001172023040354035403540350
560202407191045001172023040354035403540350
561202407191044001172023040354035403540350
56220240719104300117202304035404040404035158
563202407191042001108261040404040404040400
564202407191041001108261040404040404040400
565202407191040001108261040404040404040400
56620240719103900110826104040404540454040246
567202407191038001008838040604060406040600
56820240719103700100883804060406040604060246
56920240719103600908962040504050405040500
57020240719103500908962040504050405040500
57120240719103400908962040504050405040503
5722024071910330090774704050405040504050147
57320240719103200848212040604060406040600
57420240719103100848212040604060406040600
57520240719103000848212040604060406040600
57620240719102900848212040604060406040600
57720240719102800848212040604060406040600
57820240719102700848212040604060406040600
57920240719102600848212040604060406040600
58020240719102500848212040604060406040600
58120240719102400848212040604060406040600
58220240719102300848212040604060406040600
58320240719102200848212040604060406040600
58420240719102100848212040604060406040600
58520240719102000848212040604060406040600
58620240719101900848212040604060406040600
58720240719101800848212040604060406040600
58820240719101700848212040604060406040600
58920240719101600848212040604060406040600
59020240719101500848212040604060406040600
59120240719101400848212040604060406040600
59220240719101300848212040604060406040600
59320240719101200848212040604060406040600
59420240719101100848212040604060406040601
595202407191010008478060405040504050405010
59620240719100900843756040454045404540450
59720240719100800843756040454045404540450
59820240719100700843756040454045404540450
59920240719100600843756040454045404540450
60020240719100500843756040454045404540450
60120240719100400843756040454045404540450
60220240719100300843756040454045404540450
603202407191002008437560404540454045404550
60420240719100100823531040604060406040600
60520240719100000823531040604060406040601
60620240719095900823125040604060406040600
60720240719095800823125040604060406040601
60820240719095700822719040604060406040600
60920240719095600822719040604060406040600
61020240719095500822719040604060406040600
61120240719095400822719040604060406040600
61220240719095300822719040604060406040600
61320240719095200822719040604060406040601
61420240719095100822313040604060406040600
61520240719095000822313040604060406040600
61620240719094900822313040604060406040600
61720240719094800822313040604060406040600
61820240719094700822313040604060406040600
61920240719094600822313040604060406040600
62020240719094500822313040604060406040600
62120240719094400822313040604060406040600
62220240719094300822313040604060406040600
62320240719094200822313040604060406040600
62420240719094100822313040604060406040600
62520240719094000822313040604060406040600
6262024071909390082231304060406040604060143
62720240719093800764255040604060406040600
62820240719093700764255040604060406040604
62920240719093600762631040604060406040605
63020240719093500760601040454045404540450
63120240719093400760601040454045404540450
63220240719093300760601040454045404540450
63320240719093200760601040454045404540450
63420240719093100760601040454045404540450
63520240719093000760601040454045404540452
63620240719092900759792040404040404040400
63720240719092800759792040404040404040400
63820240719092700759792040404040404040400
63920240719092600759792040404040404040400
64020240719092500759792040404040404040400
641202407190924007597920404040404040404024
6422024071909230075009604060406040604060400
643202407190922005876960405040504050405088
6442024071909210055205604040404540454040165
64520240719092000485392540454045404540450
6462024071909190048539254045405040504045164
6472024071909180041902954050405040504050259
64820240719091700314134540604060406040601
64920240719091600313728540504050405040500
65020240719091500313728540504050405040500
65120240719091400313728540504050405040500
6522024071909130031372854050405040604050201
65320240719091200232322540504050405040500
65420240719091100232322540504050405040500
65520240719091000232322540504050405040500
65620240719090900232322540504050405040500
657202407190908002323225405040504050405061
65820240719090700207617540704070407040700
65920240719090600207617540704070407040700
66020240719090500207617540704070407040700
66120240719090400207617540704070407040700
6622024071909030020761754070405540704055476
6632024071909020014598040554055405540550
6642024071909010014598040554055405540550
66520240719090000145980405540554055405536