Files
KissMeData/024840/min/candle-20230703.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023070319000042690837518661866186618666777
32023070318590042690837518661866186618660
42023070318580042690837518661866186618660
52023070318570042690837518661866186618660
62023070318560042690837518661866186618660
72023070318550042690837518661866186618660
82023070318540042690837518661866186618660
92023070318530042690837518661866186618660
102023070318520042690837518661866186618660
112023070318510042690837518661866186618660
122023070318500042690837518661866186618660
132023070318490042690837518661866186618660
142023070318480042690837518661866186618660
152023070318470042690837518661866186618660
162023070318460042690837518661866186618660
172023070318450042690837518661866186618660
182023070318440042690837518661866186618660
192023070318430042690837518661866186618660
202023070318420042690837518661866186618660
212023070318410042690837518661866186618660
222023070318400042690837518661866186618660
232023070318390042690837518661866186618660
242023070318380042690837518661866186618660
252023070318370042690837518661866186618660
262023070318360042690837518661866186618660
272023070318350042690837518661866186618660
282023070318340042690837518661866186618660
292023070318330042690837518661866186618660
302023070318320042690837518661866186618660
312023070318310042690837518661866186618660
322023070318300042690837518661866186618666777
332023070318290042690837518661866186618660
342023070318280042690837518661866186618660
352023070318270042690837518661866186618660
362023070318260042690837518661866186618660
372023070318250042690837518661866186618660
382023070318240042690837518661866186618660
392023070318230042690837518661866186618660
402023070318220042690837518661866186618660
412023070318210042690837518661866186618660
422023070318200042690837518661866186618660
432023070318190042690837518661866186618660
442023070318180042690837518661866186618660
452023070318170042690837518661866186618660
462023070318160042690837518661866186618660
472023070318150042690837518661866186618660
482023070318140042690837518661866186618660
492023070318130042690837518661866186618660
502023070318120042690837518661866186618660
512023070318110042690837518661866186618660
522023070318100042690837518661866186618660
532023070318090042690837518661866186618660
542023070318080042690837518661866186618660
552023070318070042690837518661866186618660
562023070318060042690837518661866186618660
572023070318050042690837518661866186618660
582023070318040042690837518661866186618660
592023070318030042690837518661866186618660
602023070318020042690837518661866186618660
612023070318010042690837518661866186618660
622023070318000042690837518661866186618666777
632023070317590042690837518661866186618660
642023070317580042690837518661866186618660
652023070317570042690837518661866186618660
662023070317560042690837518661866186618660
672023070317550042690837518661866186618660
682023070317540042690837518661866186618660
692023070317530042690837518661866186618660
702023070317520042690837518661866186618660
712023070317510042690837518661866186618660
722023070317500042690837518661866186618660
732023070317490042690837518661866186618660
742023070317480042690837518661866186618660
752023070317470042690837518661866186618660
762023070317460042690837518661866186618660
772023070317450042690837518661866186618660
782023070317440042690837518661866186618660
792023070317430042690837518661866186618660
802023070317420042690837518661866186618660
812023070317410042690837518661866186618660
822023070317400042690837518661866186618660
832023070317390042690837518661866186618660
842023070317380042690837518661866186618660
852023070317370042690837518661866186618660
862023070317360042690837518661866186618660
872023070317350042690837518661866186618660
882023070317340042690837518661866186618660
892023070317330042690837518661866186618660
902023070317320042690837518661866186618660
912023070317310042690837518661866186618660
922023070317300042690837518661866186618666777
932023070317290042690837518661866186618660
942023070317280042690837518661866186618660
952023070317270042690837518661866186618660
962023070317260042690837518661866186618660
972023070317250042690837518661866186618660
982023070317240042690837518661866186618660
992023070317230042690837518661866186618660
1002023070317220042690837518661866186618660
1012023070317210042690837518661866186618660
1022023070317200042690837518661866186618660
1032023070317190042690837518661866186618660
1042023070317180042690837518661866186618660
1052023070317170042690837518661866186618660
1062023070317160042690837518661866186618660
1072023070317150042690837518661866186618660
1082023070317140042690837518661866186618660
1092023070317130042690837518661866186618660
1102023070317120042690837518661866186618660
1112023070317110042690837518661866186618660
1122023070317100042690837518661866186618660
1132023070317090042690837518661866186618660
1142023070317080042690837518661866186618660
1152023070317070042690837518661866186618660
1162023070317060042690837518661866186618660
1172023070317050042690837518661866186618660
1182023070317040042690837518661866186618660
1192023070317030042690837518661866186618660
1202023070317020042690837518661866186618660
1212023070317010042690837518661866186618660
1222023070317000042690837518661866186618666777
1232023070316590042690837518661866186618660
1242023070316580042690837518661866186618660
1252023070316570042690837518661866186618660
1262023070316560042690837518661866186618660
1272023070316550042690837518661866186618660
1282023070316540042690837518661866186618660
1292023070316530042690837518661866186618660
1302023070316520042690837518661866186618660
1312023070316510042690837518661866186618660
1322023070316500042690837518661866186618660
1332023070316490042690837518661866186618660
1342023070316480042690837518661866186618660
1352023070316470042690837518661866186618660
1362023070316460042690837518661866186618660
1372023070316450042690837518661866186618660
1382023070316440042690837518661866186618660
1392023070316430042690837518661866186618660
1402023070316420042690837518661866186618660
1412023070316410042690837518661866186618660
1422023070316400042690837518661866186618660
1432023070316390042690837518661866186618660
1442023070316380042690837518661866186618660
1452023070316370042690837518661866186618660
1462023070316360042690837518661866186618660
1472023070316350042690837518661866186618660
1482023070316340042690837518661866186618660
1492023070316330042690837518661866186618660
1502023070316320042690837518661866186618660
1512023070316310042690837518661866186618660
1522023070316300042690837518661866186618666777
1532023070316290042690837518661866186618660
1542023070316280042690837518661866186618660
1552023070316270042690837518661866186618660
1562023070316260042690837518661866186618660
1572023070316250042690837518661866186618660
1582023070316240042690837518661866186618660
1592023070316230042690837518661866186618660
1602023070316220042690837518661866186618660
1612023070316210042690837518661866186618660
1622023070316200042690837518661866186618660
1632023070316190042690837518661866186618660
1642023070316180042690837518661866186618660
1652023070316170042690837518661866186618660
1662023070316160042690837518661866186618660
1672023070316150042690837518661866186618660
1682023070316140042690837518661866186618660
1692023070316130042690837518661866186618660
1702023070316120042690837518661866186618660
1712023070316110042690837518661866186618660
1722023070316100042690837518661866186618660
1732023070316090042690837518661866186618660
1742023070316080042690837518661866186618660
1752023070316070042690837518661866186618660
1762023070316060042690837518661866186618660
1772023070316050042690837518661866186618660
1782023070316040042690837518661866186618660
1792023070316030042690837518661866186618660
1802023070316020042690837518661866186618660
1812023070316010042690837518661866186618660
1822023070316000042690837518661866186618666777
1832023070315590042690837518661866186618660
1842023070315580042690837518661866186618660
1852023070315570042690837518661866186618660
1862023070315560042690837518661866186618660
1872023070315550042690837518661866186618660
1882023070315540042690837518661866186618660
1892023070315530042690837518661866186618660
1902023070315520042690837518661866186618660
1912023070315510042690837518661866186618660
1922023070315500042690837518661866186618660
1932023070315490042690837518661866186618660
1942023070315480042690837518661866186618660
1952023070315470042690837518661866186618660
1962023070315460042690837518661866186618660
1972023070315450042690837518661866186618660
1982023070315440042690837518661866186618660
1992023070315430042690837518661866186618660
2002023070315420042690837518661866186618660
2012023070315410042690837518661866186618660
2022023070315400042690837518661866186618660
2032023070315390042690837518661866186618660
2042023070315380042690837518661866186618660
2052023070315370042690837518661866186618660
2062023070315360042690837518661866186618660
2072023070315350042690837518661866186618660
2082023070315340042690837518661866186618660
2092023070315330042690837518661866186618660
2102023070315320042690837518661866186618660
2112023070315310042690837518661866186618660
21220230703153000426908375186618661866186613554
2132023070315290041426249318631863186318630
2142023070315280041426249318631863186318630
2152023070315270041426249318631863186318630
2162023070315260041426249318631863186318630
2172023070315250041426249318631863186318630
2182023070315240041426249318631863186318630
2192023070315230041426249318631863186318630
2202023070315220041426249318631863186318630
2212023070315210041426249318631863186318630
2222023070315200041426249318631863186318630
223202307031519004142624931863186218631862545
224202307031518004132477011857186218621857209
225202307031517004128595431862185718621857122
22620230703151600412632734185718571857185717
22720230703151500412601165185718571857185769
2282023070315140041247303218631863186318630
2292023070315130041247303218631863186318631
2302023070315120041247116918631863186318630
2312023070315110041247116918631860186318601000
2322023070315100041060881918561859185918564368
233202307031509004024953841859185918591859327
2342023070315080040188749118631863186318630
2352023070315070040188749118631863186318631477
236202307031506003991358401863186318631863500
237202307031505003982043401863186318631863681
238202307031504003969356371863186118631860324
23920230703150300396332092185918591859185917
24020230703150200396300489185918591859185934
24120230703150100396237283185918591859185918
242202307031500003962038211859185918591859664
2432023070314590039496944518591859185918591335
24420230703145800392487680185918591859185938
24520230703145700392417038186518651865186550
2462023070314560039232378818651865186518650
2472023070314550039232378818651865186518650
2482023070314540039232378818651865186518650
2492023070314530039232378818651865186518650
2502023070314520039232378818651865186518651201
251202307031451003900839231864186218641862600
2522023070314500038896556918621862186218620
25320230703144900388965569186218621862186211
254202307031448003889450871862186218621862843
25520230703144700387375421186218621862186260
256202307031446003872637011862186018621860163
2572023070314450038696048118601860186018609
25820230703144400386943741186018601860186050
2592023070314430038685074118601859186018592452
260202307031442003822902391859185918591859152
2612023070314410038200767118591859185918590
262202307031440003820076711859185918591859800
2632023070314390038052047118591859185918590
2642023070314380038052047118591859185918591
2652023070314370038051861218591859185918591
26620230703143600380516753185918551859185539
26720230703143500380444320185518551855185543
2682023070314340038036455518601860186018600
2692023070314330038036455518601860186018600
2702023070314320038036455518601860186018600
271202307031431003803645551860186018601860900
272202307031430003786905551860186018601860393
2732023070314290037795957518601860186018600
2742023070314280037795957518601860186018600
27520230703142700377959575186018601860186011
276202307031426003779391151860186018601860500
2772023070314250037700911518621862186218620
2782023070314240037700911518621862186218620
27920230703142300377009115186218621862186211
2802023070314220037698863318621862186218620
2812023070314210037698863318621862186218620
2822023070314200037698863318621862186218620
2832023070314190037698863318621862186218620
2842023070314180037698863318621862186218620
2852023070314170037698863318621862186218620
28620230703141600376988633186218621862186280
2872023070314150037683967318621862186218620
28820230703141400376839673186218531862185319
28920230703141300376804457185318531853185317
29020230703141200376772956185318531853185317
29120230703141100376741455185318531853185335
29220230703141000376676600185318531853185317
29320230703140900376645099185318531853185318
29420230703140800376611745185318531853185317
29520230703140700376580244185318531853185337
29620230703140600376511683185318531853185318
2972023070314050037647832918531854185418531445
2982023070314040037380036918541858185818541267
29920230703140300371446551185818581858185817
300202307031402003714149651858185818581858164
3012023070314010037111025318591859185918590
3022023070314000037111025318591859185918590
3032023070313590037111025318591859185918590
3042023070313580037111025318591859185918597
30520230703135700371097240185918591859185925
3062023070313560037105076518651865186518650
3072023070313550037105076518651865186518650
3082023070313540037105076518651865186518650
3092023070313530037105076518651865186518650
3102023070313520037105076518651865186518650
3112023070313510037105076518651865186518650
3122023070313500037105076518651865186518650
3132023070313490037105076518651865186518650
31420230703134800371050765186518651865186520
315202307031347003710134651865185418651853910
31620230703134600369320978185418541854185410
31720230703134500369302438185418541854185410
31820230703134400369283898185418541854185414
31920230703134300369257942185418541854185410
32020230703134200369239402185318531853185310
3212023070313410036922087218531853185318530
322202307031340003692208721853185318531853313
3232023070313390036864088318531854185418533010
32420230703133800363060843185418541854185410
325202307031337003630423031854185418541854860
326202307031336003614478631854185418541854511
32720230703133500360500469185418541854185410
3282023070313340036048192918541855185518542527
329202307031333003557943611855185518551855109
33020230703133200355592166185518551855185510
33120230703133100355573616185518551855185510
3322023070313300035555506618551855185518550
3332023070313290035555506618551855185518550
3342023070313280035555506618551855185518550
3352023070313270035555506618551855185518551017
3362023070313260035366853118671867186718670
3372023070313250035366853118671867186718670
3382023070313240035366853118671867186718670
3392023070313230035366853118671867186718670
3402023070313220035366853118671867186718670
3412023070313210035366853118671867186718670
3422023070313200035366853118671867186718670
3432023070313190035366853118671867186718670
3442023070313180035366853118671867186718670
3452023070313170035366853118671867186718670
3462023070313160035366853118671867186718670
3472023070313150035366853118671867186718670
3482023070313140035366853118671867186718670
3492023070313130035366853118671867186718670
3502023070313120035366853118671867186718672
3512023070313110035366479718541854185418540
3522023070313100035366479718541854185418540
3532023070313090035366479718541854185418540
3542023070313080035366479718541854185418540
35520230703130700353664797185418541854185414
3562023070313060035363884118541854185418540
357202307031305003536388411854185518551854300
3582023070313040035308258118541854185418540
3592023070313030035308258118541854185418540
360202307031302003530825811854185518551854216
3612023070313010035268211518671859186718591100
3622023070313000035062951918551857185718555231
363202307031259003409202121857185718571857980
364202307031258003391003521857185818581857400
3652023070312570033835730918581859185918581355
366202307031256003358386641860186018601860198
3672023070312550033547038418601861186118608162
368202307031254003202857721862186218621862700
369202307031253003189823721862186218621862900
37020230703125200317306572186318631863186354
3712023070312510031720597018671867186718670
37220230703125000317205970186718671867186740
3732023070312490031713129018621862186218620
3742023070312480031713129018621862186218620
3752023070312470031713129018621862186218621000
3762023070312460031526929018621862186218620
3772023070312450031526929018621862186218620
378202307031244003152692901862186218621862250
3792023070312430031480379018621864186418621536
380202307031242003119424721864186418641864581
3812023070312410031085948818691869186918690
3822023070312400031085948818691869186918690
3832023070312390031085948818691869186918691
3842023070312380031085761918711871187118710
3852023070312370031085761918711871187118710
3862023070312360031085761918711871187118710
3872023070312350031085761918711871187118711
3882023070312340031085574818721872187218720
3892023070312330031085574818721872187218720
3902023070312320031085574818721872187218721
391202307031231003108538761864186818681864896
392202307031230003091830121872187218721872500
393202307031229003082470121872187218721872803
3942023070312280030674379618721872187218721
3952023070312270030674192418721872187218721288
3962023070312260030433078818721872187218723212
39720230703122500298317924187218721872187220
3982023070312240029828048418721872187218720
3992023070312230029828048418721872187218720
400202307031222002982804841872187218721872585
401202307031221002971853641872187218721871599
4022023070312200029606404118721872187218720
4032023070312190029606404118721868187218681002
4042023070312180029418830118721872187218721
4052023070312170029418642918681868186818681
4062023070312160029418456118731873187318730
407202307031215002941845611873187318731872756
4082023070312140029276857818731873187318732444
4092023070312130028819096618731873187318734000
4102023070312120028069896618731873187318733000
4112023070312110027507996618731867187318672096
41220230703121000271162033186418641864186415
4132023070312090027113407318671867186718670
414202307031208002711340731867186718671867267
415202307031207002706355841867186718671867374
4162023070312060026993732618671865186718654100
4172023070312050026228293818611861186118610
4182023070312040026228293818611861186118610
419202307031203002622829381861186118611861300
4202023070312020026172463818671865186718654015
421202307031201002542305531861186218621861500
4222023070312000025329970718621865186518622326
423202307031159002489661081866186618661866600
4242023070311580024784650818671867186718670
425202307031157002478465081867186518671865881
4262023070311560024620321518651865186518654432
4272023070311550023793753518651865186518650
4282023070311540023793753518651865186518650
429202307031153002379375351865186518651865200
430202307031152002375645351865186418651864800
4312023070311510023607254718631863186318630
4322023070311500023607254718631863186318632217
433202307031149002319422761863186418641863151
4342023070311480023166096218641865186518645
4352023070311470023165163918651865186518650
43620230703114600231651639186518651865186510
43720230703114500231632989186518621865186210315
4382023070311440021240554418611861186118611620
439202307031143002093907241860186018601860468
4402023070311420020852024418601860186018604
441202307031141002085128041858186018601858301
44220230703114000207953544185818581858185820
443202307031139002079163841858186018601858565
4442023070311380020686637218591860186018591101
445202307031137002048189131860186118611860204
446202307031136002044394721860186018601860580
447202307031135002033606721860186018601860800
448202307031134002018726721859185918591859100
4492023070311330020168677218601860186018600
4502023070311320020168677218601860186018600
45120230703113100201686772186018601860186020
4522023070311300020164957218591859186218596204
4532023070311290019011078318591859185918590
4542023070311280019011078318591859185918590
455202307031127001901107831859185918591859205
4562023070311260018972968818591859185918592508
4572023070311250018506731618591857185918573639
458202307031124001783051681857185818581857404
4592023070311230017755473618591859186218591322
460202307031122001750957671859185918591859207
4612023070311210017471095418601860186018601
462202307031120001747090941860186018601860400
4632023070311190017396509418611861186118610
464202307031118001739650941861186218621861199
4652023070311170017359470418611858186118584816
466202307031116001646382591858185818581858117
467202307031115001644208731858185818581858806
4682023070311140016292332518571856185718564509
46920230703111300154553573185318531853185350
4702023070311120015446092318521853185318521100
471202307031111001524236011853185318531853300
4722023070311100015186770118561856185618560
4732023070311090015186770118561856185618560
474202307031108001518677011856185618561856580
475202307031107001507912211856185618561856420
4762023070311060015001170118561856185618560
4772023070311050015001170118561856185618560
478202307031104001500117011856185518561855430
4792023070311030014921365118551855185518550
480202307031102001492136511855185518551855507
481202307031101001482731661855185518551855100
482202307031100001480876661855185518551855519
4832023070310590014712492118551855185518551
4842023070310580014712306618501850185018503000
485202307031057001415730661856185618561856400
486202307031056001408306661856185518561855500
4872023070310550013990305218551855185518558
488202307031054001398882121855185518551855520
4892023070310530013892361218501850185018500
4902023070310520013892361218501850185018500
4912023070310510013892361218501850185018503000
4922023070310500013337361218501850185018500
493202307031049001333736121850185518551850251
49420230703104800132909230185218521852185230
495202307031047001328536701852185218521852100
4962023070310460013266847018521852185218520
497202307031045001326684701852185118521851441
498202307031044001318521091852185618561852386
499202307031043001311369091851185118511851386
5002023070310420013042242318571857185718572
5012023070310410013041870918571851185718515388
5022023070310400012042968818501850185018500
5032023070310390012042968818501850185018501
50420230703103800120427838184218431843184290
5052023070310370012026203818511851185118510
5062023070310360012026203818511851185118510
5072023070310350012026203818511851185118510
5082023070310340012026203818511851185118510
5092023070310330012026203818511851185118510
5102023070310320012026203818511851185118510
511202307031031001202620381851185018511850612
5122023070310300011912963018501850185018500
513202307031029001191296301850185018501850196
514202307031028001187670301851185018511850556
5152023070310270011773838518501850185018500
5162023070310260011773838518501850185018500
5172023070310250011773838518501850185018503381
5182023070310240011148353518401840184018400
5192023070310230011148353518401840184018401
520202307031022001114816951841184118411841517
5212023070310210011052989818421850185018421493
522202307031020001077796801850185018501850205
523202307031019001074004301850185018501850284
5242023070310180010687503018521852185218520
525202307031017001068750301852185218521852150
5262023070310160010659723018521849185218491289
527202307031015001042114391850185018501850342
5282023070310140010357873918501850185018500
529202307031013001035787391850185218521850567
530202307031012001025296551850185018501850228
5312023070310110010210785518501849185018402001
53220230703101000984182831850184918501849501
53320230703100900974919331850184918501849601
5342023070310080096380683184918491849184943
5352023070310070096301176184018401840184054
536202307031006009620181618491849184918490
53720230703100500962018161849184918491849177
538202307031004009587454318491849184918490
539202307031003009587454318491850185018491480
54020230703100200931379931850185018501850301
541202307031001009258114318501850185018500
54220230703100000925811431850185018501850449
54320230703095900917504931850185018501850500
544202307030958009082549318521852185218521
545202307030957009082364118531852185418525360
546202307030956008089143918501851185118502200
547202307030955007682115218511849185218492263
548202307030954007263193418491849185118493390
549202307030953006636183818491848184918481931
55020230703095200627918241848184318481840101
551202307030951006260586418441844184418440
55220230703095000626058641844184418441844348
55320230703094900619641521844184418441844700
554202307030948006067335218441844184418440
555202307030947006067335218441844184418440
55620230703094600606733521844184418441844400
557202307030945005993575218481848184818481
5582023070309440059933904184918481849184810
559202307030943005991541518491849184918490
560202307030942005991541518491849184918490
561202307030941005991541518491847184918471698
562202307030940005677903218471847184718471300
563202307030939005437793218451845184518450
56420230703093800543779321845184718471845811
565202307030937005288001718471847184718461875
56620230703093600494170251846184618461846269
5672023070309350048920451184618381846183850
568202307030934004882854318471847184718470
569202307030933004882854318471847184718470
570202307030932004882854318471847184718472
571202307030931004882484918401847184718401663
57220230703093000457633051847184318471843432
573202307030929004496711318481848184818480
57420230703092800449671131848184718481847114
575202307030927004475655218471847184718470
576202307030926004475655218471847184718470
57720230703092500447565521847184718471847129
57820230703092400445182891847184718471847371
579202307030923004383305218491849184918490
580202307030922004383305218491849184918490
5812023070309210043833052184918451849184520
582202307030920004379609218451845184518450
583202307030919004379609218451845184518450
5842023070309180043796092184518451850184523
58520230703091700437536521850185018501850600
586202307030916004264365218501845185018452732
587202307030915003759809818451845184518451
588202307030914003759625318451845184518455
589202307030913003758702818451844184518443079
590202307030912003190684718451845184518450
591202307030911003190684718451842184518422431
59220230703091000274276881842184118421841702
59320230703090900261346341842184218421842551
5942023070309080025119692183218431843183127
595202307030907002507022318401839184218394934
596202307030906001599188818401840184018400
597202307030905001599188818401840184018400
598202307030904001599188818401840184018400
59920230703090300159918881840183118401831380
600202307030902001529496718311833183318311024
601202307030901001341801518331831183318311498
602202307030900001067427118311815183118155869