Files
KissMeData/006040/min/candle-20240723.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024072318460068734460033600336003360033600741
320240723184500687344600336003360033600336000
420240723184400687344600336003360033600336000
520240723184300687344600336003360033600336000
620240723184200687344600336003360033600336000
720240723184100687344600336003360033600336000
820240723184000687344600336003360033600336000
920240723183900687344600336003360033600336000
1020240723183800687344600336003360033600336000
1120240723183700687344600336003360033600336000
1220240723183600687344600336003360033600336000
1320240723183500687344600336003360033600336000
1420240723183400687344600336003360033600336000
1520240723183300687344600336003360033600336000
1620240723183200687344600336003360033600336000
1720240723183100687344600336003360033600336000
1820240723183000687344600336003360033600336000
1920240723182900687344600336003360033600336000
2020240723182800687344600336003360033600336000
2120240723182700687344600336003360033600336000
2220240723182600687344600336003360033600336000
2320240723182500687344600336003360033600336000
2420240723182400687344600336003360033600336000
2520240723182300687344600336003360033600336000
2620240723182200687344600336003360033600336000
2720240723182100687344600336003360033600336000
2820240723182000687344600336003360033600336000
2920240723181900687344600336003360033600336000
3020240723181800687344600336003360033600336000
3120240723181700687344600336003360033600336000
322024072318160068734460033600336003360033600741
3320240723181500687344600336003360033600336000
3420240723181400687344600336003360033600336000
3520240723181300687344600336003360033600336000
3620240723181200687344600336003360033600336000
3720240723181100687344600336003360033600336000
3820240723181000687344600336003360033600336000
3920240723180900687344600336003360033600336000
4020240723180800687344600336003360033600336000
4120240723180700687344600336003360033600336000
4220240723180600687344600336003360033600336000
4320240723180500687344600336003360033600336000
4420240723180400687344600336003360033600336000
4520240723180300687344600336003360033600336000
4620240723180200687344600336003360033600336000
4720240723180100687344600336003360033600336000
4820240723180000687344600336003360033600336000
4920240723175900687344600336003360033600336000
5020240723175800687344600336003360033600336000
5120240723175700687344600336003360033600336000
5220240723175600687344600336003360033600336000
5320240723175500687344600336003360033600336000
5420240723175400687344600336003360033600336000
5520240723175300687344600336003360033600336000
5620240723175200687344600336003360033600336000
5720240723175100687344600336003360033600336000
5820240723175000687344600336003360033600336000
5920240723174900687344600336003360033600336000
6020240723174800687344600336003360033600336000
6120240723174700687344600336003360033600336000
622024072317460068734460033600336003360033600741
6320240723174500687344600336003360033600336000
6420240723174400687344600336003360033600336000
6520240723174300687344600336003360033600336000
6620240723174200687344600336003360033600336000
6720240723174100687344600336003360033600336000
6820240723174000687344600336003360033600336000
6920240723173900687344600336003360033600336000
7020240723173800687344600336003360033600336000
7120240723173700687344600336003360033600336000
7220240723173600687344600336003360033600336000
7320240723173500687344600336003360033600336000
7420240723173400687344600336003360033600336000
7520240723173300687344600336003360033600336000
7620240723173200687344600336003360033600336000
7720240723173100687344600336003360033600336000
7820240723173000687344600336003360033600336000
7920240723172900687344600336003360033600336000
8020240723172800687344600336003360033600336000
8120240723172700687344600336003360033600336000
8220240723172600687344600336003360033600336000
8320240723172500687344600336003360033600336000
8420240723172400687344600336003360033600336000
8520240723172300687344600336003360033600336000
8620240723172200687344600336003360033600336000
8720240723172100687344600336003360033600336000
8820240723172000687344600336003360033600336000
8920240723171900687344600336003360033600336000
9020240723171800687344600336003360033600336000
9120240723171700687344600336003360033600336000
922024072317160068734460033600336003360033600741
9320240723171500687344600336003360033600336000
9420240723171400687344600336003360033600336000
9520240723171300687344600336003360033600336000
9620240723171200687344600336003360033600336000
9720240723171100687344600336003360033600336000
9820240723171000687344600336003360033600336000
9920240723170900687344600336003360033600336000
10020240723170800687344600336003360033600336000
10120240723170700687344600336003360033600336000
10220240723170600687344600336003360033600336000
10320240723170500687344600336003360033600336000
10420240723170400687344600336003360033600336000
10520240723170300687344600336003360033600336000
10620240723170200687344600336003360033600336000
10720240723170100687344600336003360033600336000
10820240723170000687344600336003360033600336000
10920240723165900687344600336003360033600336000
11020240723165800687344600336003360033600336000
11120240723165700687344600336003360033600336000
11220240723165600687344600336003360033600336000
11320240723165500687344600336003360033600336000
11420240723165400687344600336003360033600336000
11520240723165300687344600336003360033600336000
11620240723165200687344600336003360033600336000
11720240723165100687344600336003360033600336000
11820240723165000687344600336003360033600336000
11920240723164900687344600336003360033600336000
12020240723164800687344600336003360033600336000
12120240723164700687344600336003360033600336000
1222024072316460068734460033600336003360033600741
12320240723164500687344600336003360033600336000
12420240723164400687344600336003360033600336000
12520240723164300687344600336003360033600336000
12620240723164200687344600336003360033600336000
12720240723164100687344600336003360033600336000
12820240723164000687344600336003360033600336000
12920240723163900687344600336003360033600336000
13020240723163800687344600336003360033600336000
13120240723163700687344600336003360033600336000
13220240723163600687344600336003360033600336000
13320240723163500687344600336003360033600336000
13420240723163400687344600336003360033600336000
13520240723163300687344600336003360033600336000
13620240723163200687344600336003360033600336000
13720240723163100687344600336003360033600336000
13820240723163000687344600336003360033600336000
13920240723162900687344600336003360033600336000
14020240723162800687344600336003360033600336000
14120240723162700687344600336003360033600336000
14220240723162600687344600336003360033600336000
14320240723162500687344600336003360033600336000
14420240723162400687344600336003360033600336000
14520240723162300687344600336003360033600336000
14620240723162200687344600336003360033600336000
14720240723162100687344600336003360033600336000
14820240723162000687344600336003360033600336000
14920240723161900687344600336003360033600336000
15020240723161800687344600336003360033600336000
15120240723161700687344600336003360033600336000
1522024072316160068734460033600336003360033600741
15320240723161500687344600336003360033600336000
15420240723161400687344600336003360033600336000
15520240723161300687344600336003360033600336000
15620240723161200687344600336003360033600336000
15720240723161100687344600336003360033600336000
15820240723161000687344600336003360033600336000
15920240723160900687344600336003360033600336000
16020240723160800687344600336003360033600336000
16120240723160700687344600336003360033600336000
16220240723160600687344600336003360033600336000
16320240723160500687344600336003360033600336000
16420240723160400687344600336003360033600336000
16520240723160300687344600336003360033600336000
16620240723160200687344600336003360033600336000
16720240723160100687344600336003360033600336000
16820240723160000687344600336003360033600336000
16920240723155900687344600336003360033600336000
17020240723155800687344600336003360033600336000
17120240723155700687344600336003360033600336000
17220240723155600687344600336003360033600336000
17320240723155500687344600336003360033600336000
17420240723155400687344600336003360033600336000
17520240723155300687344600336003360033600336000
17620240723155200687344600336003360033600336000
17720240723155100687344600336003360033600336000
17820240723155000687344600336003360033600336000
17920240723154900687344600336003360033600336000
18020240723154800687344600336003360033600336000
18120240723154700687344600336003360033600336000
1822024072315460068734460033600336003360033600741
18320240723154500687344600336003360033600336000
18420240723154400687344600336003360033600336000
18520240723154300687344600336003360033600336000
18620240723154200687344600336003360033600336000
18720240723154100687344600336003360033600336000
18820240723154000687344600336003360033600336000
18920240723153900687344600336003360033600336000
19020240723153800687344600336003360033600336000
19120240723153700687344600336003360033600336000
19220240723153600687344600336003360033600336000
19320240723153500687344600336003360033600336000
19420240723153400687344600336003360033600336000
19520240723153300687344600336003360033600336000
19620240723153200687344600336003360033600336000
19720240723153100687344600336003360033600336000
1982024072315300068734460033600336003360033600741
19920240723152900662447000334003340033400334000
20020240723152800662447000334003340033400334000
20120240723152700662447000334003340033400334000
20220240723152600662447000334003340033400334000
20320240723152500662447000334003340033400334000
20420240723152400662447000334003340033400334000
20520240723152300662447000334003340033400334000
20620240723152200662447000334003340033400334000
20720240723152100662447000334003340033400334000
20820240723152000662447000334003340033400334000
209202407231519006624470003340033500336003340063
21020240723151800660334150334003340033400334000
21120240723151700660334150334003340033400334002
212202407231516006602673503355033450335503340020
21320240723151500659597750334003340033400334004
21420240723151400659464150334003340033400334003
215202407231513006593639503340033450335503340063
21620240723151200657258550334003340033400334002
217202407231511006571917503340033450335503340011
21820240723151000656823350334003340033450334004
21920240723150900656689700334503340033450334002
22020240723150800656622850334003340033550334004
22120240723150700656489000334003345033450334002
22220240723150600656422150334503335033450333502
22320240723150500656355350333503335033350333501
2242024072315040065632200033350333503345033350108
22520240723150300652719950334503340033450333503
22620240723150200652619750333503335033350333502
22720240723150100652553050333503335033350333500
228202407231500006525530503335033350333503335011
22920240723145900652186200333503350033500333504
23020240723145800652052500333503335033350333502
23120240723145700651985800333503335033350333502
2322024072314560065191910033600333503360033350391
23320240723145500638825150333503335033350333502
23420240723145400638758450333503335033350333502
2352024072314530063869175033350333503335033350202
236202407231452006319550503335033350334003335035
23720240723145100630786700333503335033350333502
23820240723145000630720000333503335033350333502
239202407231449006306533003335033350333503335013
2402024072314480063021975033400334003340033350201
2412024072314470062350640033350334003340033350305
24220240723144600613319450334003340033400334002
2432024072314450061325265033400333503340033350287
244202407231444006036678003335033350333503335073
24520240723144300601233250333503335033350333508
246202407231442006009664503335033400334003335015
247202407231441006004655003335033350333503335017
24820240723144000599898550333503335033350333500
24920240723143900599898550333503335033350333507
250202407231438005996651003335033350333503335010
25120240723143700599331600333503335033350333501
25220240723143600599298250333503335033350333500
25320240723143500599298250333503335033350333500
254202407231434005992982503335033350333503335010
25520240723143300598964750333503335033350333500
25620240723143200598964750333503335033350333500
25720240723143100598964750333503335033350333500
258202407231430005989647503335033350333503335010
259202407231429005986312503340033400334003340050
260202407231428005969612503335033350333503335080
261202407231427005942932503335033350333503335010
26220240723142600593959750334003340033400334001
26320240723142500593926350334003340033400334000
26420240723142400593926350334003340033400334000
2652024072314230059392635033400334003340033350526
26620240723142200576358450334003340033400334000
26720240723142100576358450334003340033400334000
2682024072314200057635845033400334003340033400257
269202407231419005677746503340033400334003340010
27020240723141800567440650334003340033400334000
27120240723141700567440650334003340033400334000
272202407231416005674406503340033400334003340010
273202407231415005671066503340033400334003340083
2742024072314140056433445033400334003340033400128
2752024072314130056005925033400334003340033400326
276202407231412005491708503340033400334003340010
27720240723141100548836850334503345033450334500
27820240723141000548836850334503345033450334500
27920240723140900548836850334503345033450334500
28020240723140800548836850334503345033450334500
28120240723140700548836850334503345033450334500
28220240723140600548836850334503345033450334500
2832024072314050054883685033450334503345033450180
2842024072314040054281585033450334503345033450226
285202407231403005352561503340033400334003340035
28620240723140200534087150333503335033350333500
28720240723140100534087150333503335033350333500
28820240723140000534087150333503335033350333505
289202407231359005339204003335033350333503335056
290202407231358005320528003340033400334003340010
2912024072313570053171880033450334503345033350586
29220240723135600512159100333503335033350333500
29320240723135500512159100333503335033350333500
29420240723135400512159100333503335033350333503
29520240723135300512059050334003340033400334000
2962024072313520051205905033400334003345033400206
29720240723135100505177850333503335033350333501489
298202407231350004555197003345033500335003345037
2992024072313490045428170033400334003340033400319
300202407231348004436271003350033500335003350052
301202407231347004418851003345033450334503345032
302202407231346004408147003340033400334003340020
30320240723134500440146700334503345033450334500
30420240723134400440146700334503345033450334500
3052024072313430044014670033450334503350033450295
30620240723134200430276500334503345033450334500
30720240723134100430276500334503345033450334500
30820240723134000430276500334503345033450334500
3092024072313390043027650033450334503345033450310
3102024072313380041990700033450334503345033450106
311202407231337004163613003345033400334503340065
3122024072313360041418745033400334003340033400310
31320240723133500403833450334503345033450334500
31420240723133400403833450334503345033450334500
31520240723133300403833450334503345033450334500
31620240723133200403833450334503345033450334500
31720240723133100403833450334503345033450334500
31820240723133000403833450334503345033450334500
319202407231329004038334503345033400334503340023
32020240723132800403064600334503345033450334500
321202407231327004030646003345033450334503345028
32220240723132600402128000334003340033400334000
323202407231325004021280003340033400334003340010
32420240723132400401794000334503345033450334500
32520240723132300401794000334503345033450334500
3262024072313220040179400033450334003345033400510
327202407231321003847595003340033400334003340010
328202407231320003844255003345033450334503345045
32920240723131900382920250334503345033450334500
33020240723131800382920250334503345033450334500
33120240723131700382920250334503345033450334500
33220240723131600382920250334503345033450334500
33320240723131500382920250334503345033450334500
334202407231314003829202503345033450334503345029
33520240723131300381950200334503345033450334500
33620240723131200381950200334503345033450334500
337202407231311003819502003345033400334503340050
33820240723131000380279200335003350033500335000
33920240723130900380279200335003350033500335000
340202407231308003802792003350033450335003345023
341202407231307003795098003340033400334003340010
34220240723130600379175800334003340033400334000
34320240723130500379175800334003340033400334000
34420240723130400379175800334003340033400334000
345202407231303003791758003340033400334003340010
34620240723130200378841800334503345033450334501
34720240723130100378808350335003350033500335000
34820240723130000378808350335003350033500335000
34920240723125900378808350335003350033500335006
3502024072312580037860735033500335003350033500132
351202407231257003741853503345033450334503345025
352202407231256003733491003340033400334003340010
35320240723125500373015100334503345033450334500
35420240723125400373015100334503345033450334505
35520240723125300372847850334503345033450334501
356202407231252003728144003345033450334503340012
35720240723125100372413500334503345033450334500
35820240723125000372413500334503345033450334501
35920240723124900372380050334503345033450334505
36020240723124800372212800335003350033500335000
36120240723124700372212800335003350033500335005
362202407231246003720453003350033450335003345071
363202407231245003696674503340033400334003340010
36420240723124400369333450334503345033450334505
36520240723124300369166200334003340033400334000
36620240723124200369166200334003340033400334000
3672024072312410036916620033400334003340033400130
3682024072312400036482420033500335003350033500114
36920240723123900361005200335003350033500335005
3702024072312380036083770033450334503345033450110
37120240723123700357158200334503345033450334500
372202407231236003571582003345033450334503345016
37320240723123500356623000334503345033450334500
37420240723123400356623000334503345033450334505
3752024072312330035645575033400334503345033400115
37620240723123200352612150335003350033500335000
377202407231231003526121503350033450335003345016
37820240723123000352076900334503345033450334500
37920240723122900352076900334503345033450334508
3802024072312280035180930033350335003350033350126
381202407231227003475973003350033500335003350010
38220240723122600347262300335503355033550335500
38320240723122500347262300335503355033550335500
38420240723122400347262300335503355033550335505
385202407231223003470945503350033500335003350013
38620240723122200346659050335003350033500335000
38720240723122100346659050335003350033500335006
388202407231220003464580503350033500335003350010
38920240723121900346123050335503355033550335504
39020240723121800345988850335003350033500335000
39120240723121700345988850335003350033500335000
392202407231216003459888503350033500335003350010
393202407231215003456538503350033500335003350030
39420240723121400344648850335003350033500335000
39520240723121300344648850335003350033500335000
39620240723121200344648850335003350033500335005
39720240723121100344481350335503355033550335500
39820240723121000344481350335503355033550335504
399202407231209003443471503355033550335503355010
400202407231208003440116503355033550335503355035
40120240723120700342837400335503355033550335506
40220240723120600342636100335503355033550335500
403202407231205003426361003355033600336003355015
40420240723120400342132600336503365033650336500
40520240723120300342132600336503365033650336500
40620240723120200342132600336503365033650336500
40720240723120100342132600336503365033650336500
40820240723120000342132600336503365033650336505
409202407231159003419643503360033600336003360093
410202407231158003388395503360033550336003355044
41120240723115700337361650336003360033600336000
41220240723115600337361650336003360033600336000
41320240723115500337361650336003360033600336009
414202407231154003370592503355033550335503355010
41520240723115300336723750335503355033550335500
416202407231152003367237503355033550335503355013
41720240723115100336287600336003360033600336000
41820240723115000336287600336003360033600336004
41920240723114900336153200335503355033550335500
4202024072311480033615320033550335003355033500119
421202407231147003321614003345033450334503345010
42220240723114600331826900335003350033500335000
42320240723114500331826900335003350033500335005
42420240723114400331659400334503345033450334501
425202407231143003316259503345033450334503345014
42620240723114200331157650335003350033500335000
4272024072311410033115765033500334503350033450351
428202407231140003193995503345033400334503340014
42920240723113900318931750334003340033400334000
43020240723113800318931750334003340033400334000
43120240723113700318931750334003340033400334000
432202407231136003189317503340033400334003340010
43320240723113500318597750334503345033450334505
43420240723113400318430500334003340033400334000
43520240723113300318430500334003340033400334000
436202407231132003184305003340033400334003340010
43720240723113100318096500334503345033450334504
43820240723113000317962700334503345033450334502
43920240723112900317895800335003350033500335000
44020240723112800317895800335003350033500335000
44120240723112700317895800335003350033500335000
4422024072311260031789580033500334503350033400171
443202407231125003121770003340033400334003340061
444202407231124003101396003340033400334003340030
445202407231123003091376003340033350334003335067
44620240723112200306899950333503335033350333500
447202407231121003068999503335033400334003335014
44820240723112000306432850333503335033350333500
44920240723111900306432850333503335033350333500
450202407231118003064328503335033350333503335010
45120240723111700306099350334003340033400334000
45220240723111600306099350334003340033400334006
45320240723111500305898950333503335033350333500
454202407231114003058989503335033350333503335010
45520240723111300305565450334003340033400334000
45620240723111200305565450334003340033400334000
4572024072311110030556545033400333503345033350153
4582024072311100030045550033350333003335033300315
4592024072311090028995040033300333003330033300308
46020240723110800279694000333503335033350333500
461202407231107002796940003335033300333503330032
46220240723110600278627300333503335033350333505
46320240723110500278460550333003330033300333003
464202407231104002783606503335033350333503335023
465202407231103002775936003330033300333003330010
46620240723110200277260600333503335033350333500
46720240723110100277260600333503335033350333504
468202407231100002771272003330033300333503330035
46920240723105900275960600333003330033300333000
47020240723105800275960600333003330033300333000
471202407231057002759606003330033350333503330047
472202407231056002743943503335033300333503330015
47320240723105500273894600333003330033300333001
47420240723105400273861300333503335033350333500
475202407231053002738613003335033350333503335022
476202407231052002731276003330033350333503330017
47720240723105100272561300333503335033350333500
478202407231050002725613003335033350333503335022
479202407231049002718276003330033300333003330010
48020240723104800271494600333503335033350333500
48120240723104700271494600333503335033350333505
4822024072310460027132785033350333003335033300223
4832024072310450026390080033350333503335033350734
48420240723104400239421900333503335033350333500
48520240723104300239421900333503335033350333500
48620240723104200239421900333503340033400333507
487202407231041002391882503335033350333503335010
48820240723104000238854750334503345033450334500
48920240723103900238854750334503345033450334500
49020240723103800238854750334503345033450334500
49120240723103700238854750334503340033450334005
49220240723103600238687650333503335033350333500
4932024072310350023868765033350333503335033350300
494202407231034002286826503335033350333503335010
49520240723103300228349150334003340033400334000
49620240723103200228349150334003340033400334006
49720240723103100228148750334003340033400334004
49820240723103000228015150334003340033400334008
49920240723102900227747950334003340033400334000
50020240723102800227747950334003340033400334000
501202407231027002277479503340033350334003335015
50220240723102600227247450334503345033450334500
50320240723102500227247450334503345033450334500
50420240723102400227247450334503345033450334500
50520240723102300227247450334503345033450334500
50620240723102200227247450334503340033450334009
50720240723102100226946650334003340033400334000
5082024072310200022694665033400334003340033400161
50920240723101900221569250334003340033400334003
51020240723101800221469050334503345033450334505
51120240723101700221301800334003340033400334000
512202407231016002213018003340033400334003340010
51320240723101500220967800334003340033400334003
514202407231014002208676003345033450334503345030
51520240723101300219864100334503345033450334504
516202407231012002197303003340033400334003340010
51720240723101100219396300334003340033400334000
51820240723101000219396300334003340033400334003
51920240723100900219296100334003345033450334001010
52020240723100800185556050334503350033500334508
52120240723100700185288200334503345033450334500
52220240723100600185288200334503345033450334503
523202407231005001851878503345033450334503345010
524202407231004001848533503345033450334503345010
52520240723100300184518850334503350033500334507
52620240723100200184284500334503345033450334502
527202407231001001842176003340033400334003340010
52820240723100000183883600335003350033500335001
52920240723095900183850100335003350033500335000
530202407230958001838501003350033400335003340015
531202407230957001833487003340033400334003340050
53220240723095600181678700334503345033450334501
53320240723095500181645250334003340033400334003
534202407230954001815450503340033400334003340010
5352024072309530018121105033450334503345033450505
53620240723095200164318800334503345033450334500
537202407230951001643188003345033400334503340018
538202407230950001637172003345033400334503340031
539202407230949001626817503340033400334503340072
5402024072309480016027600033450334003345033400455
541202407230947001450787503340033400334003340010
542202407230946001447447503345033400334503340011
54320240723094500144377300334003340033400334000
54420240723094400144377300334003340033400334002
545202407230943001443105003345033400334503340037
54620240723094200143074500333503335033350333502
54720240723094100143007800333503335033350333503
548202407230940001429077503335033350333503335012
54920240723093900142507550334003340033400334005
550202407230938001423405503335033350333503335022
551202407230937001416068503340033400334003340050
55220240723093600139936850334003340033400334003
55320240723093500139836650334503345033450334500
55420240723093400139836650334503335033450333508
5552024072309330013956935033350333503335033350215
556202407230932001323991003335033300333503330020
55720240723093100131732700333503335033350333500
558202407230930001317327003335033350333503330056
559202407230929001298678003330033300333503330040
56020240723092800128534400333003330033300333002
56120240723092700128467800333003330033300333001
56220240723092600128434500333003330033300333000
563202407230925001284345003330033300333003330010
5642024072309240012810150033300332503330033250104
5652024072309230012464330033250333003330033250187
566202407230922001184163003330033300333003330010
567202407230921001180833003330033300333003330010
56820240723092000117750300333003330033300333008
569202407230919001174839003330033300333003330021
570202407230918001167846003330033250333003325064
57120240723091700114653900332503325033250332502
572202407230916001145874003330033350333503330093
57320240723091500111488800333503335033350333502
574202407230914001114221003340033350334003335074
57520240723091300108954000333503335033350333501
576202407230912001089206503330033350333503330016
577202407230911001083874003330033300333503330076
578202407230910001058560003330033350333503330011
57920240723090900105489250333503340033400333501276
5802024072309080062897250334003340033400334002
58120240723090700628304503340033400334003340010
58220240723090600624964503340033400334003340060
5832024072309050060492450334503345033500334505
58420240723090400603250503345033400334503340026
58520240723090300594563003335033400334003335012
58620240723090200590560003340033400334003340038
5872024072309010057786800334003340033400334001
5882024072309000057753400333503320033450332001739