Files
KissMeData/010400/min/candle-20240806.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240806185400345812353100310031003100350
3202408061853003458123531003100310031000
4202408061852003458123531003100310031000
5202408061851003458123531003100310031000
6202408061850003458123531003100310031000
7202408061849003458123531003100310031000
8202408061848003458123531003100310031000
9202408061847003458123531003100310031000
10202408061846003458123531003100310031000
11202408061845003458123531003100310031000
12202408061844003458123531003100310031000
13202408061843003458123531003100310031000
14202408061842003458123531003100310031000
15202408061841003458123531003100310031000
16202408061840003458123531003100310031000
17202408061839003458123531003100310031000
18202408061838003458123531003100310031000
19202408061837003458123531003100310031000
20202408061836003458123531003100310031000
21202408061835003458123531003100310031000
22202408061834003458123531003100310031000
23202408061833003458123531003100310031000
24202408061832003458123531003100310031000
25202408061831003458123531003100310031000
26202408061830003458123531003100310031000
27202408061829003458123531003100310031000
28202408061828003458123531003100310031000
29202408061827003458123531003100310031000
30202408061826003458123531003100310031000
31202408061825003458123531003100310031000
3220240806182400345812353100310031003100350
33202408061823003458123531003100310031000
34202408061822003458123531003100310031000
35202408061821003458123531003100310031000
36202408061820003458123531003100310031000
37202408061819003458123531003100310031000
38202408061818003458123531003100310031000
39202408061817003458123531003100310031000
40202408061816003458123531003100310031000
41202408061815003458123531003100310031000
42202408061814003458123531003100310031000
43202408061813003458123531003100310031000
44202408061812003458123531003100310031000
45202408061811003458123531003100310031000
46202408061810003458123531003100310031000
47202408061809003458123531003100310031000
48202408061808003458123531003100310031000
49202408061807003458123531003100310031000
50202408061806003458123531003100310031000
51202408061805003458123531003100310031000
52202408061804003458123531003100310031000
53202408061803003458123531003100310031000
54202408061802003458123531003100310031000
55202408061801003458123531003100310031000
56202408061800003458123531003100310031000
57202408061759003458123531003100310031000
58202408061758003458123531003100310031000
59202408061757003458123531003100310031000
60202408061756003458123531003100310031000
61202408061755003458123531003100310031000
6220240806175400345812353100310031003100350
63202408061753003458123531003100310031000
64202408061752003458123531003100310031000
65202408061751003458123531003100310031000
66202408061750003458123531003100310031000
67202408061749003458123531003100310031000
68202408061748003458123531003100310031000
69202408061747003458123531003100310031000
70202408061746003458123531003100310031000
71202408061745003458123531003100310031000
72202408061744003458123531003100310031000
73202408061743003458123531003100310031000
74202408061742003458123531003100310031000
75202408061741003458123531003100310031000
76202408061740003458123531003100310031000
77202408061739003458123531003100310031000
78202408061738003458123531003100310031000
79202408061737003458123531003100310031000
80202408061736003458123531003100310031000
81202408061735003458123531003100310031000
82202408061734003458123531003100310031000
83202408061733003458123531003100310031000
84202408061732003458123531003100310031000
85202408061731003458123531003100310031000
86202408061730003458123531003100310031000
87202408061729003458123531003100310031000
88202408061728003458123531003100310031000
89202408061727003458123531003100310031000
90202408061726003458123531003100310031000
91202408061725003458123531003100310031000
9220240806172400345812353100310031003100350
93202408061723003458123531003100310031000
94202408061722003458123531003100310031000
95202408061721003458123531003100310031000
96202408061720003458123531003100310031000
97202408061719003458123531003100310031000
98202408061718003458123531003100310031000
99202408061717003458123531003100310031000
100202408061716003458123531003100310031000
101202408061715003458123531003100310031000
102202408061714003458123531003100310031000
103202408061713003458123531003100310031000
104202408061712003458123531003100310031000
105202408061711003458123531003100310031000
106202408061710003458123531003100310031000
107202408061709003458123531003100310031000
108202408061708003458123531003100310031000
109202408061707003458123531003100310031000
110202408061706003458123531003100310031000
111202408061705003458123531003100310031000
112202408061704003458123531003100310031000
113202408061703003458123531003100310031000
114202408061702003458123531003100310031000
115202408061701003458123531003100310031000
116202408061700003458123531003100310031000
117202408061659003458123531003100310031000
118202408061658003458123531003100310031000
119202408061657003458123531003100310031000
120202408061656003458123531003100310031000
121202408061655003458123531003100310031000
12220240806165400345812353100310031003100350
123202408061653003458123531003100310031000
124202408061652003458123531003100310031000
125202408061651003458123531003100310031000
126202408061650003458123531003100310031000
127202408061649003458123531003100310031000
128202408061648003458123531003100310031000
129202408061647003458123531003100310031000
130202408061646003458123531003100310031000
131202408061645003458123531003100310031000
132202408061644003458123531003100310031000
133202408061643003458123531003100310031000
134202408061642003458123531003100310031000
135202408061641003458123531003100310031000
136202408061640003458123531003100310031000
137202408061639003458123531003100310031000
138202408061638003458123531003100310031000
139202408061637003458123531003100310031000
140202408061636003458123531003100310031000
141202408061635003458123531003100310031000
142202408061634003458123531003100310031000
143202408061633003458123531003100310031000
144202408061632003458123531003100310031000
145202408061631003458123531003100310031000
146202408061630003458123531003100310031000
147202408061629003458123531003100310031000
148202408061628003458123531003100310031000
149202408061627003458123531003100310031000
150202408061626003458123531003100310031000
151202408061625003458123531003100310031000
15220240806162400345812353100310031003100350
153202408061623003458123531003100310031000
154202408061622003458123531003100310031000
155202408061621003458123531003100310031000
156202408061620003458123531003100310031000
157202408061619003458123531003100310031000
158202408061618003458123531003100310031000
159202408061617003458123531003100310031000
160202408061616003458123531003100310031000
161202408061615003458123531003100310031000
162202408061614003458123531003100310031000
163202408061613003458123531003100310031000
164202408061612003458123531003100310031000
165202408061611003458123531003100310031000
166202408061610003458123531003100310031000
167202408061609003458123531003100310031000
168202408061608003458123531003100310031000
169202408061607003458123531003100310031000
170202408061606003458123531003100310031000
171202408061605003458123531003100310031000
172202408061604003458123531003100310031000
173202408061603003458123531003100310031000
174202408061602003458123531003100310031000
175202408061601003458123531003100310031000
176202408061600003458123531003100310031000
177202408061559003458123531003100310031000
178202408061558003458123531003100310031000
179202408061557003458123531003100310031000
180202408061556003458123531003100310031000
181202408061555003458123531003100310031000
18220240806155400345812353100310031003100350
183202408061553003458123531003100310031000
184202408061552003458123531003100310031000
185202408061551003458123531003100310031000
186202408061550003458123531003100310031000
187202408061549003458123531003100310031000
188202408061548003458123531003100310031000
189202408061547003458123531003100310031000
190202408061546003458123531003100310031000
191202408061545003458123531003100310031000
192202408061544003458123531003100310031000
193202408061543003458123531003100310031000
194202408061542003458123531003100310031000
195202408061541003458123531003100310031000
196202408061540003458123531003100310031000
197202408061539003458123531003100310031000
198202408061538003458123531003100310031000
199202408061537003458123531003100310031000
200202408061536003458123531003100310031000
201202408061535003458123531003100310031000
202202408061534003458123531003100310031000
203202408061533003458123531003100310031000
204202408061532003458123531003100310031000
205202408061531003458123531003100310031000
20620240806153000345812353100310031003100350
207202408061529003349623530953095309530950
208202408061528003349623530953095309530950
209202408061527003349623530953095309530950
210202408061526003349623530953095309530950
211202408061525003349623530953095309530950
212202408061524003349623530953095309530950
213202408061523003349623530953095309530950
214202408061522003349623530953095309530950
215202408061521003349623530953095309530950
216202408061520003349623530953095309530950
217202408061519003349623530953130313030952400
218202408061518002604960531303130313031300
2192024080615170026049605313031353135313047
220202408061516002590241531353135313531350
221202408061515002590241531353135313531350
222202408061514002590241531353135313531350
223202408061513002590241531353135313531350
224202408061512002590241531353135313531350
225202408061511002590241531353135313531350
2262024080615100025902415313531903190313554
227202408061509002573207031903190319031900
228202408061508002573207031903190319031900
2292024080615070025732070319031903190319037
23020240806150600256140403215321532153215173
231202408061505002505784532203220322032200
2322024080615040025057845322032153220321515
2332024080615030025009585322032103220321084
234202408061502002473989532103210321032100
235202408061501002473989532103210321032100
236202408061500002473989532103210321032100
237202408061459002473989532103210321032100
238202408061458002473989532103210321032100
239202408061457002473989532103210321032100
240202408061456002473989532103210321032100
241202408061455002473989532103210321032100
242202408061454002473989532103210321032100
243202408061453002473989532103210321032100
244202408061452002473989532103210321032100
245202408061451002473989532103210321032100
246202408061450002473989532103210321032100
247202408061449002473989532103210321032100
248202408061448002473989532103210321032100
249202408061447002473989532103210321032100
250202408061446002473989532103210321032100
251202408061445002473989532103210321032100
252202408061444002473989532103210321032100
253202408061443002473989532103210321032100
254202408061442002473989532103210321032100
255202408061441002473989532103210321032100
256202408061440002473989532103210321032100
257202408061439002473989532103210321032100
258202408061438002473989532103210321032100
259202408061437002473989532103210321032100
260202408061436002473989532103210321032100
261202408061435002473989532103210321032100
262202408061434002473989532103210321032100
263202408061433002473989532103210321032100
264202408061432002473989532103210321032100
265202408061431002473989532103210321032100
266202408061430002473989532103210321032100
267202408061429002473989532103210321032100
268202408061428002473989532103210321032100
269202408061427002473989532103210321032100
270202408061426002473989532103210321032100
271202408061425002473989532103210321032100
272202408061424002473989532103210321032100
273202408061423002473989532103210321032100
274202408061422002473989532103210321032100
275202408061421002473989532103210321032100
276202408061420002473989532103210321032100
277202408061419002473989532103210321032100
278202408061418002473989532103210321032100
279202408061417002473989532103210321032100
280202408061416002473989532103210321032100
281202408061415002473989532103210321032100
282202408061414002473989532103210321032100
283202408061413002473989532103210321032100
284202408061412002473989532103210321032100
285202408061411002473989532103210321032100
286202408061410002473989532103210321032100
287202408061409002473989532103210321032100
288202408061408002473989532103210321032100
289202408061407002473989532103210321032100
290202408061406002473989532103210321032100
291202408061405002473989532103210321032100
292202408061404002473989532103210321032100
293202408061403002473989532103210321032100
294202408061402002473989532103210321032100
295202408061401002473989532103210321032100
296202408061400002473989532103210321032100
297202408061359002473989532103210321032100
298202408061358002473989532103210321032100
299202408061357002473989532103210321032100
300202408061356002473989532103210321032100
301202408061355002473989532103210321032100
302202408061354002473989532103210321032100
303202408061353002473989532103210321032100
304202408061352002473989532103210321032100
305202408061351002473989532103210321032100
306202408061350002473989532103210321032100
307202408061349002473989532103210321032100
308202408061348002473989532103210321032100
309202408061347002473989532103210321032100
310202408061346002473989532103210321032100
311202408061345002473989532103210321032100
312202408061344002473989532103210321032100
313202408061343002473989532103210321032100
314202408061342002473989532103210321032100
315202408061341002473989532103210321032100
316202408061340002473989532103210321032100
317202408061339002473989532103210321032100
318202408061338002473989532103210321032100
319202408061337002473989532103210321032100
320202408061336002473989532103210321032100
321202408061335002473989532103210321032100
3222024080613340024739895321032103210321010
3232024080613330024707795321032103210321060
324202408061332002451519532103210321032100
325202408061331002451519532103210321032100
326202408061330002451519532103210321032100
327202408061329002451519532103210321032100
328202408061328002451519532103210321032100
329202408061327002451519532103210321032100
330202408061326002451519532103210321032100
331202408061325002451519532103210321032100
332202408061324002451519532103210321032100
333202408061323002451519532103210321032100
334202408061322002451519532103195321031951110
335202408061321002095791031953195319531950
336202408061320002095791031953195319531950
337202408061319002095791031953195319531950
338202408061318002095791031953195319531950
339202408061317002095791031953195319531950
340202408061316002095791031953195319531950
341202408061315002095791031953195319531950
342202408061314002095791031953195319531950
343202408061313002095791031953195319531950
344202408061312002095791031953195319531950
345202408061311002095791031953195319531950
346202408061310002095791031953195319531950
347202408061309002095791031953195319531950
348202408061308002095791031953195319531950
349202408061307002095791031953195319531950
350202408061306002095791031953195319531950
351202408061305002095791031953195319531950
352202408061304002095791031953195319531950
353202408061303002095791031953195319531950
354202408061302002095791031953195319531950
355202408061301002095791031953195319531950
356202408061300002095791031953195319531950
357202408061259002095791031953195319531950
358202408061258002095791031953195319531950
359202408061257002095791031953195319531950
360202408061256002095791031953195319531950
361202408061255002095791031953195319531950
362202408061254002095791031953195319531950
363202408061253002095791031953195319531950
364202408061252002095791031953195319531950
365202408061251002095791031953195319531950
366202408061250002095791031953195319531950
3672024080612490020957910319531953195319530
368202408061248002086206031953195319531950
369202408061247002086206031953195319531950
370202408061246002086206031953195319531950
371202408061245002086206031953195319531950
372202408061244002086206031953195319531950
373202408061243002086206031953195319531950
374202408061242002086206031953195319531950
375202408061241002086206031953195319531950
376202408061240002086206031953195319531950
377202408061239002086206031953195319531950
378202408061238002086206031953195319531950
379202408061237002086206031953195319531950
380202408061236002086206031953195319531951
381202408061235002085886531903190319031900
382202408061234002085886531903190319031900
383202408061233002085886531903190319031900
384202408061232002085886531903190319031900
385202408061231002085886531903190319031900
386202408061230002085886531903190319031900
387202408061229002085886531903190319031900
388202408061228002085886531903190319031900
389202408061227002085886531903190319031900
390202408061226002085886531903190319031900
391202408061225002085886531903190319031900
392202408061224002085886531903190319031900
393202408061223002085886531903190319031900
394202408061222002085886531903190319031900
395202408061221002085886531903190319031900
396202408061220002085886531903190319031900
397202408061219002085886531903190319031900
398202408061218002085886531903190319031900
399202408061217002085886531903190319031900
400202408061216002085886531903190319031900
401202408061215002085886531903190319031900
402202408061214002085886531903190319031900
403202408061213002085886531903190319031900
404202408061212002085886531903190319031900
4052024080612110020858865319031903190319079
406202408061210002060685531903190319031900
407202408061209002060685531903190319031900
408202408061208002060685531903190319031900
409202408061207002060685531903190319031900
410202408061206002060685531903190319031900
411202408061205002060685531903190319031900
412202408061204002060685531903190319031900
413202408061203002060685531903190319031900
414202408061202002060685531903190319031900
415202408061201002060685531903190319031900
416202408061200002060685531903190319031900
417202408061159002060685531903190319031900
418202408061158002060685531903190319031900
419202408061157002060685531903190319031900
420202408061156002060685531903190319031900
421202408061155002060685531903190319031900
422202408061154002060685531903190319031900
423202408061153002060685531903190319031900
424202408061152002060685531903190319031900
425202408061151002060685531903190319031900
426202408061150002060685531903190319031900
427202408061149002060685531903190319031900
428202408061148002060685531903190319031900
429202408061147002060685531903190319031900
430202408061146002060685531903190319031900
431202408061145002060685531903190319031900
432202408061144002060685531903190319031900
433202408061143002060685531903190319031901
434202408061142002060366531803180318031800
435202408061141002060366531803180318031800
436202408061140002060366531803180318031800
437202408061139002060366531803180318031800
438202408061138002060366531803180318031800
439202408061137002060366531803180318031800
440202408061136002060366531803180318031800
441202408061135002060366531803180318031804
442202408061134002059094531203120312031200
443202408061133002059094531203120312031200
444202408061132002059094531203120312031200
445202408061131002059094531203120312031200
446202408061130002059094531203120312031200
447202408061129002059094531203120312031200
448202408061128002059094531203120312031200
449202408061127002059094531203120312031200
450202408061126002059094531203120312031200
451202408061125002059094531203120312031200
452202408061124002059094531203120312031200
453202408061123002059094531203120312031200
454202408061122002059094531203120312031200
455202408061121002059094531203120312031200
456202408061120002059094531203120312031200
457202408061119002059094531203120312031200
458202408061118002059094531203120312031200
459202408061117002059094531203120312031200
460202408061116002059094531203120312031200
461202408061115002059094531203120312031200
462202408061114002059094531203120312031200
463202408061113002059094531203120312031200
464202408061112002059094531203120312031200
465202408061111002059094531203120312031200
466202408061110002059094531203120312031200
467202408061109002059094531203120312031200
468202408061108002059094531203120312031200
469202408061107002059094531203120312031200
470202408061106002059094531203120312031200
471202408061105002059094531203120312031200
472202408061104002059094531203120312031200
473202408061103002059094531203120312031200
474202408061102002059094531203120312031200
475202408061101002059094531203120312031200
476202408061100002059094531203120312031200
4772024080610590020590945312031253125312023
478202408061058002051910031103110311031100
479202408061057002051910031103110311031100
480202408061056002051910031103110311031100
481202408061055002051910031103110311031100
482202408061054002051910031103110311031100
483202408061053002051910031103110311031100
484202408061052002051910031103110311031100
485202408061051002051910031103110311031100
486202408061050002051910031103110311031100
487202408061049002051910031103110311031100
488202408061048002051910031103110311031100
489202408061047002051910031103110311031100
490202408061046002051910031103110311031100
491202408061045002051910031103110311031100
4922024080610440020519100311031303130311035
493202408061043002040995531853185318531850
494202408061042002040995531853185318531851
4952024080610410020406770319031903190319062
496202408061040002020899031953195319531950
497202408061039002020899031953195319531950
498202408061038002020899031953195319531950
499202408061037002020899031953195319531950
500202408061036002020899031953195319531950
501202408061035002020899031953195319531950
502202408061034002020899031953195319531950
503202408061033002020899031953195319531953
504202408061032002019940531953195319531950
505202408061031002019940531953195319531950
506202408061030002019940531953195319531951
507202408061029002019621032053205320532055
508202408061028002018018532053205320532050
509202408061027002018018532053205320532050
510202408061026002018018532053140320531402
511202408061025002017384032053205320532050
512202408061024002017384032053205320532050
51320240806102300201738403205315532053155300
514202408061022001921722031553155315531550
51520240806102100192172203155314031553140300
516202408061020001827316531403140314031400
517202408061019001827316531403140314031400
518202408061018001827316531403140314031400
519202408061017001827316531403140314031402
520202408061016001826688531453145314531450
521202408061015001826688531453145314531450
522202408061014001826688531453145314531450
523202408061013001826688531453145314531450
524202408061012001826688531453145314531450
525202408061011001826688531453145314531450
526202408061010001826688531453145314531450
527202408061009001826688531453145314531450
528202408061008001826688531453145314531450
529202408061007001826688531453145314531450
530202408061006001826688531453145314531450
531202408061005001826688531453145314531450
532202408061004001826688531453145314531450
533202408061003001826688531453145314531450
534202408061002001826688531453145314531450
535202408061001001826688531453145314531450
536202408061000001826688531453145314531455
537202408060959001825116031453145314531450
538202408060958001825116031453145314531450
539202408060957001825116031453145314531450
540202408060956001825116031453145314531450
541202408060955001825116031453145314531450
542202408060954001825116031453145314531450
543202408060953001825116031453145314531450
544202408060952001825116031453145314531450
5452024080609510018251160314531453145314573
54620240806095000180215753145314531453145134
54720240806094900176001453155314531553145111
548202408060948001725104031553155315531550
549202408060947001725104031553155315531550
550202408060946001725104031553155315531550
551202408060945001725104031553155315531550
5522024080609440017251040315531503155315041
55320240806094300171218003145314531453145317
554202408060942001612483531453145314531450
555202408060941001612483531453150315031253
556202408060940001611541531503150315031500
557202408060939001611541531503150315031500
558202408060938001611541531503150315031500
559202408060937001611541531503150315031500
560202408060936001611541531503150315031500
561202408060935001611541531503150315031500
56220240806093400161154153150315031503150300
56320240806093300151704153150311031503110500
564202408060932001359975531003100310031000
565202408060931001359975531003100310031000
566202408060930001359975531003100310031000
56720240806092900135997553100310031003100137
568202408060928001317505531003100310031000
569202408060927001317505531003100310031000
57020240806092600131750553100310031003100200
57120240806092500125550553100312531253100555
572202408060924001082601531503150315031500
573202408060923001082601531503150315031500
574202408060922001082601531503150315031500
575202408060921001082601531503150315031500
576202408060920001082601531503150315031500
577202408060919001082601531503150315031500
578202408060918001082601531503150315031500
579202408060917001082601531503150315031505
580202408060916001081026531003100310031000
581202408060915001081026531003100310031000
582202408060914001081026531003100310031000
5832024080609130010810265310031003100310024
584202408060912001073586531003100310031008
585202408060911001071106531503150315031500
586202408060910001071106531503150315031500
587202408060909001071106531503150315031504
588202408060908001069846531553155315531550
58920240806090700106984653155315031553150158
590202408060906001020005531553155315531550
591202408060905001020005531553155315531550
592202408060904001020005531553155315531550
593202408060903001020005531553155315531550
59420240806090200102000553155309031553090417
59520240806090100890618530903080309030801013
59620240806090000577901530203030305030201906