Files
KissMeData/005110/min/candle-20240708.csv
2024-11-17 15:27:48 +09:00

23 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240708184500012541254125412540
320240708184400012541254125412540
420240708184300012541254125412540
520240708184200012541254125412540
620240708184100012541254125412540
720240708184000012541254125412540
820240708183900012541254125412540
920240708183800012541254125412540
1020240708183700012541254125412540
1120240708183600012541254125412540
1220240708183500012541254125412540
1320240708183400012541254125412540
1420240708183300012541254125412540
1520240708183200012541254125412540
1620240708183100012541254125412540
1720240708183000012541254125412540
1820240708182900012541254125412540
1920240708182800012541254125412540
2020240708182700012541254125412540
2120240708182600012541254125412540
2220240708182500012541254125412540
2320240708182400012541254125412540
2420240708182300012541254125412540
2520240708182200012541254125412540
2620240708182100012541254125412540
2720240708182000012541254125412540
2820240708181900012541254125412540
2920240708181800012541254125412540
3020240708181700012541254125412540
3120240708181600012541254125412540
3220240708181500012541254125412540
3320240708181400012541254125412540
3420240708181300012541254125412540
3520240708181200012541254125412540
3620240708181100012541254125412540
3720240708181000012541254125412540
3820240708180900012541254125412540
3920240708180800012541254125412540
4020240708180700012541254125412540
4120240708180600012541254125412540
4220240708180500012541254125412540
4320240708180400012541254125412540
4420240708180300012541254125412540
4520240708180200012541254125412540
4620240708180100012541254125412540
4720240708180000012541254125412540
4820240708175900012541254125412540
4920240708175800012541254125412540
5020240708175700012541254125412540
5120240708175600012541254125412540
5220240708175500012541254125412540
5320240708175400012541254125412540
5420240708175300012541254125412540
5520240708175200012541254125412540
5620240708175100012541254125412540
5720240708175000012541254125412540
5820240708174900012541254125412540
5920240708174800012541254125412540
6020240708174700012541254125412540
6120240708174600012541254125412540
6220240708174500012541254125412540
6320240708174400012541254125412540
6420240708174300012541254125412540
6520240708174200012541254125412540
6620240708174100012541254125412540
6720240708174000012541254125412540
6820240708173900012541254125412540
6920240708173800012541254125412540
7020240708173700012541254125412540
7120240708173600012541254125412540
7220240708173500012541254125412540
7320240708173400012541254125412540
7420240708173300012541254125412540
7520240708173200012541254125412540
7620240708173100012541254125412540
7720240708173000012541254125412540
7820240708172900012541254125412540
7920240708172800012541254125412540
8020240708172700012541254125412540
8120240708172600012541254125412540
8220240708172500012541254125412540
8320240708172400012541254125412540
8420240708172300012541254125412540
8520240708172200012541254125412540
8620240708172100012541254125412540
8720240708172000012541254125412540
8820240708171900012541254125412540
8920240708171800012541254125412540
9020240708171700012541254125412540
9120240708171600012541254125412540
9220240708171500012541254125412540
9320240708171400012541254125412540
9420240708171300012541254125412540
9520240708171200012541254125412540
9620240708171100012541254125412540
9720240708171000012541254125412540
9820240708170900012541254125412540
9920240708170800012541254125412540
10020240708170700012541254125412540
10120240708170600012541254125412540
10220240708170500012541254125412540
10320240708170400012541254125412540
10420240708170300012541254125412540
10520240708170200012541254125412540
10620240708170100012541254125412540
10720240708170000012541254125412540
10820240708165900012541254125412540
10920240708165800012541254125412540
11020240708165700012541254125412540
11120240708165600012541254125412540
11220240708165500012541254125412540
11320240708165400012541254125412540
11420240708165300012541254125412540
11520240708165200012541254125412540
11620240708165100012541254125412540
11720240708165000012541254125412540
11820240708164900012541254125412540
11920240708164800012541254125412540
12020240708164700012541254125412540
12120240708164600012541254125412540
12220240708164500012541254125412540
12320240708164400012541254125412540
12420240708164300012541254125412540
12520240708164200012541254125412540
12620240708164100012541254125412540
12720240708164000012541254125412540
12820240708163900012541254125412540
12920240708163800012541254125412540
13020240708163700012541254125412540
13120240708163600012541254125412540
13220240708163500012541254125412540
13320240708163400012541254125412540
13420240708163300012541254125412540
13520240708163200012541254125412540
13620240708163100012541254125412540
13720240708163000012541254125412540
13820240708162900012541254125412540
13920240708162800012541254125412540
14020240708162700012541254125412540
14120240708162600012541254125412540
14220240708162500012541254125412540
14320240708162400012541254125412540
14420240708162300012541254125412540
14520240708162200012541254125412540
14620240708162100012541254125412540
14720240708162000012541254125412540
14820240708161900012541254125412540
14920240708161800012541254125412540
15020240708161700012541254125412540
15120240708161600012541254125412540
15220240708161500012541254125412540
15320240708161400012541254125412540
15420240708161300012541254125412540
15520240708161200012541254125412540
15620240708161100012541254125412540
15720240708161000012541254125412540
15820240708160900012541254125412540
15920240708160800012541254125412540
16020240708160700012541254125412540
16120240708160600012541254125412540
16220240708160500012541254125412540
16320240708160400012541254125412540
16420240708160300012541254125412540
16520240708160200012541254125412540
16620240708160100012541254125412540
16720240708160000012541254125412540
16820240708155900012541254125412540
16920240708155800012541254125412540
17020240708155700012541254125412540
17120240708155600012541254125412540
17220240708155500012541254125412540
17320240708155400012541254125412540
17420240708155300012541254125412540
17520240708155200012541254125412540
17620240708155100012541254125412540
17720240708155000012541254125412540
17820240708154900012541254125412540
17920240708154800012541254125412540
18020240708154700012541254125412540
18120240708154600012541254125412540
18220240708154500012541254125412540
18320240708154400012541254125412540
18420240708154300012541254125412540
18520240708154200012541254125412540
18620240708154100012541254125412540
18720240708154000012541254125412540
18820240708153900012541254125412540
18920240708153800012541254125412540
19020240708153700012541254125412540
19120240708153600012541254125412540
19220240708153500012541254125412540
19320240708153400012541254125412540
19420240708153300012541254125412540
19520240708153200012541254125412540
19620240708153100012541254125412540
19720240708153000012541254125412540
19820240708152900012541254125412540
19920240708152800012541254125412540
20020240708152700012541254125412540
20120240708152600012541254125412540
20220240708152500012541254125412540
20320240708152400012541254125412540
20420240708152300012541254125412540
20520240708152200012541254125412540
20620240708152100012541254125412540
20720240708152000012541254125412540
20820240708151900012541254125412540
20920240708151800012541254125412540
21020240708151700012541254125412540
21120240708151600012541254125412540
21220240708151500012541254125412540
21320240708151400012541254125412540
21420240708151300012541254125412540
21520240708151200012541254125412540
21620240708151100012541254125412540
21720240708151000012541254125412540
21820240708150900012541254125412540
21920240708150800012541254125412540
22020240708150700012541254125412540
22120240708150600012541254125412540
22220240708150500012541254125412540
22320240708150400012541254125412540
22420240708150300012541254125412540
22520240708150200012541254125412540
22620240708150100012541254125412540
22720240708150000012541254125412540
22820240708145900012541254125412540
22920240708145800012541254125412540
23020240708145700012541254125412540
23120240708145600012541254125412540
23220240708145500012541254125412540
23320240708145400012541254125412540
23420240708145300012541254125412540
23520240708145200012541254125412540
23620240708145100012541254125412540
23720240708145000012541254125412540
23820240708144900012541254125412540
23920240708144800012541254125412540
24020240708144700012541254125412540
24120240708144600012541254125412540
24220240708144500012541254125412540
24320240708144400012541254125412540
24420240708144300012541254125412540
24520240708144200012541254125412540
24620240708144100012541254125412540
24720240708144000012541254125412540
24820240708143900012541254125412540
24920240708143800012541254125412540
25020240708143700012541254125412540
25120240708143600012541254125412540
25220240708143500012541254125412540
25320240708143400012541254125412540
25420240708143300012541254125412540
25520240708143200012541254125412540
25620240708143100012541254125412540
25720240708143000012541254125412540
25820240708142900012541254125412540
25920240708142800012541254125412540
26020240708142700012541254125412540
26120240708142600012541254125412540
26220240708142500012541254125412540
26320240708142400012541254125412540
26420240708142300012541254125412540
26520240708142200012541254125412540
26620240708142100012541254125412540
26720240708142000012541254125412540
26820240708141900012541254125412540
26920240708141800012541254125412540
27020240708141700012541254125412540
27120240708141600012541254125412540
27220240708141500012541254125412540
27320240708141400012541254125412540
27420240708141300012541254125412540
27520240708141200012541254125412540
27620240708141100012541254125412540
27720240708141000012541254125412540
27820240708140900012541254125412540
27920240708140800012541254125412540
28020240708140700012541254125412540
28120240708140600012541254125412540
28220240708140500012541254125412540
28320240708140400012541254125412540
28420240708140300012541254125412540
28520240708140200012541254125412540
28620240708140100012541254125412540
28720240708140000012541254125412540
28820240708135900012541254125412540
28920240708135800012541254125412540
29020240708135700012541254125412540
29120240708135600012541254125412540
29220240708135500012541254125412540
29320240708135400012541254125412540
29420240708135300012541254125412540
29520240708135200012541254125412540
29620240708135100012541254125412540
29720240708135000012541254125412540
29820240708134900012541254125412540
29920240708134800012541254125412540
30020240708134700012541254125412540
30120240708134600012541254125412540
30220240708134500012541254125412540
30320240708134400012541254125412540
30420240708134300012541254125412540
30520240708134200012541254125412540
30620240708134100012541254125412540
30720240708134000012541254125412540
30820240708133900012541254125412540
30920240708133800012541254125412540
31020240708133700012541254125412540
31120240708133600012541254125412540
31220240708133500012541254125412540
31320240708133400012541254125412540
31420240708133300012541254125412540
31520240708133200012541254125412540
31620240708133100012541254125412540
31720240708133000012541254125412540
31820240708132900012541254125412540
31920240708132800012541254125412540
32020240708132700012541254125412540
32120240708132600012541254125412540
32220240708132500012541254125412540
32320240708132400012541254125412540
32420240708132300012541254125412540
32520240708132200012541254125412540
32620240708132100012541254125412540
32720240708132000012541254125412540
32820240708131900012541254125412540
32920240708131800012541254125412540
33020240708131700012541254125412540
33120240708131600012541254125412540
33220240708131500012541254125412540
33320240708131400012541254125412540
33420240708131300012541254125412540
33520240708131200012541254125412540
33620240708131100012541254125412540
33720240708131000012541254125412540
33820240708130900012541254125412540
33920240708130800012541254125412540
34020240708130700012541254125412540
34120240708130600012541254125412540
34220240708130500012541254125412540
34320240708130400012541254125412540
34420240708130300012541254125412540
34520240708130200012541254125412540
34620240708130100012541254125412540
34720240708130000012541254125412540
34820240708125900012541254125412540
34920240708125800012541254125412540
35020240708125700012541254125412540
35120240708125600012541254125412540
35220240708125500012541254125412540
35320240708125400012541254125412540
35420240708125300012541254125412540
35520240708125200012541254125412540
35620240708125100012541254125412540
35720240708125000012541254125412540
35820240708124900012541254125412540
35920240708124800012541254125412540
36020240708124700012541254125412540
36120240708124600012541254125412540
36220240708124500012541254125412540
36320240708124400012541254125412540
36420240708124300012541254125412540
36520240708124200012541254125412540
36620240708124100012541254125412540
36720240708124000012541254125412540
36820240708123900012541254125412540
36920240708123800012541254125412540
37020240708123700012541254125412540
37120240708123600012541254125412540
37220240708123500012541254125412540
37320240708123400012541254125412540
37420240708123300012541254125412540
37520240708123200012541254125412540
37620240708123100012541254125412540
37720240708123000012541254125412540
37820240708122900012541254125412540
37920240708122800012541254125412540
38020240708122700012541254125412540
38120240708122600012541254125412540
38220240708122500012541254125412540
38320240708122400012541254125412540
38420240708122300012541254125412540
38520240708122200012541254125412540
38620240708122100012541254125412540
38720240708122000012541254125412540
38820240708121900012541254125412540
38920240708121800012541254125412540
39020240708121700012541254125412540
39120240708121600012541254125412540
39220240708121500012541254125412540
39320240708121400012541254125412540
39420240708121300012541254125412540
39520240708121200012541254125412540
39620240708121100012541254125412540
39720240708121000012541254125412540
39820240708120900012541254125412540
39920240708120800012541254125412540
40020240708120700012541254125412540
40120240708120600012541254125412540
40220240708120500012541254125412540
40320240708120400012541254125412540
40420240708120300012541254125412540
40520240708120200012541254125412540
40620240708120100012541254125412540
40720240708120000012541254125412540
40820240708115900012541254125412540
40920240708115800012541254125412540
41020240708115700012541254125412540
41120240708115600012541254125412540
41220240708115500012541254125412540
41320240708115400012541254125412540
41420240708115300012541254125412540
41520240708115200012541254125412540
41620240708115100012541254125412540
41720240708115000012541254125412540
41820240708114900012541254125412540
41920240708114800012541254125412540
42020240708114700012541254125412540
42120240708114600012541254125412540
42220240708114500012541254125412540
42320240708114400012541254125412540
42420240708114300012541254125412540
42520240708114200012541254125412540
42620240708114100012541254125412540
42720240708114000012541254125412540
42820240708113900012541254125412540
42920240708113800012541254125412540
43020240708113700012541254125412540
43120240708113600012541254125412540
43220240708113500012541254125412540
43320240708113400012541254125412540
43420240708113300012541254125412540
43520240708113200012541254125412540
43620240708113100012541254125412540
43720240708113000012541254125412540
43820240708112900012541254125412540
43920240708112800012541254125412540
44020240708112700012541254125412540
44120240708112600012541254125412540
44220240708112500012541254125412540
44320240708112400012541254125412540
44420240708112300012541254125412540
44520240708112200012541254125412540
44620240708112100012541254125412540
44720240708112000012541254125412540
44820240708111900012541254125412540
44920240708111800012541254125412540
45020240708111700012541254125412540
45120240708111600012541254125412540
45220240708111500012541254125412540
45320240708111400012541254125412540
45420240708111300012541254125412540
45520240708111200012541254125412540
45620240708111100012541254125412540
45720240708111000012541254125412540
45820240708110900012541254125412540
45920240708110800012541254125412540
46020240708110700012541254125412540
46120240708110600012541254125412540
46220240708110500012541254125412540
46320240708110400012541254125412540
46420240708110300012541254125412540
46520240708110200012541254125412540
46620240708110100012541254125412540
46720240708110000012541254125412540
46820240708105900012541254125412540
46920240708105800012541254125412540
47020240708105700012541254125412540
47120240708105600012541254125412540
47220240708105500012541254125412540
47320240708105400012541254125412540
47420240708105300012541254125412540
47520240708105200012541254125412540
47620240708105100012541254125412540
47720240708105000012541254125412540
47820240708104900012541254125412540
47920240708104800012541254125412540
48020240708104700012541254125412540
48120240708104600012541254125412540
48220240708104500012541254125412540
48320240708104400012541254125412540
48420240708104300012541254125412540
48520240708104200012541254125412540
48620240708104100012541254125412540
48720240708104000012541254125412540
48820240708103900012541254125412540
48920240708103800012541254125412540
49020240708103700012541254125412540
49120240708103600012541254125412540
49220240708103500012541254125412540
49320240708103400012541254125412540
49420240708103300012541254125412540
49520240708103200012541254125412540
49620240708103100012541254125412540
49720240708103000012541254125412540
49820240708102900012541254125412540
49920240708102800012541254125412540
50020240708102700012541254125412540
50120240708102600012541254125412540
50220240708102500012541254125412540
50320240708102400012541254125412540
50420240708102300012541254125412540
50520240708102200012541254125412540
50620240708102100012541254125412540
50720240708102000012541254125412540
50820240708101900012541254125412540
50920240708101800012541254125412540
51020240708101700012541254125412540
51120240708101600012541254125412540
51220240708101500012541254125412540
51320240708101400012541254125412540
51420240708101300012541254125412540
51520240708101200012541254125412540
51620240708101100012541254125412540
51720240708101000012541254125412540
51820240708100900012541254125412540
51920240708100800012541254125412540
52020240708100700012541254125412540
52120240708100600012541254125412540
52220240708100500012541254125412540
52320240708100400012541254125412540
52420240708100300012541254125412540
52520240708100200012541254125412540
52620240708100100012541254125412540
52720240708100000012541254125412540
52820240708095900012541254125412540
52920240708095800012541254125412540
53020240708095700012541254125412540
53120240708095600012541254125412540
53220240708095500012541254125412540
53320240708095400012541254125412540
53420240708095300012541254125412540
53520240708095200012541254125412540
53620240708095100012541254125412540
53720240708095000012541254125412540
53820240708094900012541254125412540
53920240708094800012541254125412540
54020240708094700012541254125412540
54120240708094600012541254125412540
54220240708094500012541254125412540
54320240708094400012541254125412540
54420240708094300012541254125412540
54520240708094200012541254125412540
54620240708094100012541254125412540
54720240708094000012541254125412540
54820240708093900012541254125412540
54920240708093800012541254125412540
55020240708093700012541254125412540
55120240708093600012541254125412540
55220240708093500012541254125412540
55320240708093400012541254125412540
55420240708093300012541254125412540
55520240708093200012541254125412540
55620240708093100012541254125412540
55720240708093000012541254125412540
55820240708092900012541254125412540
55920240708092800012541254125412540
56020240708092700012541254125412540
56120240708092600012541254125412540
56220240708092500012541254125412540
56320240708092400012541254125412540
56420240708092300012541254125412540
56520240708092200012541254125412540
56620240708092100012541254125412540
56720240708092000012541254125412540
56820240708091900012541254125412540
56920240708091800012541254125412540
57020240708091700012541254125412540
57120240708091600012541254125412540
57220240708091500012541254125412540
57320240708091400012541254125412540
57420240708091300012541254125412540
57520240708091200012541254125412540
57620240708091100012541254125412540
57720240708091000012541254125412540
57820240708090900012541254125412540
57920240708090800012541254125412540
58020240708090700012541254125412540
58120240708090600012541254125412540
58220240708090500012541254125412540
58320240708090400012541254125412540
58420240708090300012541254125412540
58520240708090200012541254125412540
58620240708090100012541254125412540
58720240708090000012541254125412540