Files
KissMeData/011810/min/candle-20240703.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240703185900106646814076307630763076302785
320240703185800106646814076307630763076300
420240703185700106646814076307630763076300
520240703185600106646814076307630763076300
620240703185500106646814076307630763076300
720240703185400106646814076307630763076300
820240703185300106646814076307630763076300
920240703185200106646814076307630763076300
1020240703185100106646814076307630763076300
1120240703185000106646814076307630763076300
1220240703184900106646814076307630763076300
1320240703184800106646814076307630763076300
1420240703184700106646814076307630763076300
1520240703184600106646814076307630763076300
1620240703184500106646814076307630763076300
1720240703184400106646814076307630763076300
1820240703184300106646814076307630763076300
1920240703184200106646814076307630763076300
2020240703184100106646814076307630763076300
2120240703184000106646814076307630763076300
2220240703183900106646814076307630763076300
2320240703183800106646814076307630763076300
2420240703183700106646814076307630763076300
2520240703183600106646814076307630763076300
2620240703183500106646814076307630763076300
2720240703183400106646814076307630763076300
2820240703183300106646814076307630763076300
2920240703183200106646814076307630763076300
3020240703183100106646814076307630763076300
3120240703183000106646814076307630763076300
3220240703182900106646814076307630763076302785
3320240703182800106646814076307630763076300
3420240703182700106646814076307630763076300
3520240703182600106646814076307630763076300
3620240703182500106646814076307630763076300
3720240703182400106646814076307630763076300
3820240703182300106646814076307630763076300
3920240703182200106646814076307630763076300
4020240703182100106646814076307630763076300
4120240703182000106646814076307630763076300
4220240703181900106646814076307630763076300
4320240703181800106646814076307630763076300
4420240703181700106646814076307630763076300
4520240703181600106646814076307630763076300
4620240703181500106646814076307630763076300
4720240703181400106646814076307630763076300
4820240703181300106646814076307630763076300
4920240703181200106646814076307630763076300
5020240703181100106646814076307630763076300
5120240703181000106646814076307630763076300
5220240703180900106646814076307630763076300
5320240703180800106646814076307630763076300
5420240703180700106646814076307630763076300
5520240703180600106646814076307630763076300
5620240703180500106646814076307630763076300
5720240703180400106646814076307630763076300
5820240703180300106646814076307630763076300
5920240703180200106646814076307630763076300
6020240703180100106646814076307630763076300
6120240703180000106646814076307630763076300
6220240703175900106646814076307630763076302785
6320240703175800106646814076307630763076300
6420240703175700106646814076307630763076300
6520240703175600106646814076307630763076300
6620240703175500106646814076307630763076300
6720240703175400106646814076307630763076300
6820240703175300106646814076307630763076300
6920240703175200106646814076307630763076300
7020240703175100106646814076307630763076300
7120240703175000106646814076307630763076300
7220240703174900106646814076307630763076300
7320240703174800106646814076307630763076300
7420240703174700106646814076307630763076300
7520240703174600106646814076307630763076300
7620240703174500106646814076307630763076300
7720240703174400106646814076307630763076300
7820240703174300106646814076307630763076300
7920240703174200106646814076307630763076300
8020240703174100106646814076307630763076300
8120240703174000106646814076307630763076300
8220240703173900106646814076307630763076300
8320240703173800106646814076307630763076300
8420240703173700106646814076307630763076300
8520240703173600106646814076307630763076300
8620240703173500106646814076307630763076300
8720240703173400106646814076307630763076300
8820240703173300106646814076307630763076300
8920240703173200106646814076307630763076300
9020240703173100106646814076307630763076300
9120240703173000106646814076307630763076300
9220240703172900106646814076307630763076302785
9320240703172800106646814076307630763076300
9420240703172700106646814076307630763076300
9520240703172600106646814076307630763076300
9620240703172500106646814076307630763076300
9720240703172400106646814076307630763076300
9820240703172300106646814076307630763076300
9920240703172200106646814076307630763076300
10020240703172100106646814076307630763076300
10120240703172000106646814076307630763076300
10220240703171900106646814076307630763076300
10320240703171800106646814076307630763076300
10420240703171700106646814076307630763076300
10520240703171600106646814076307630763076300
10620240703171500106646814076307630763076300
10720240703171400106646814076307630763076300
10820240703171300106646814076307630763076300
10920240703171200106646814076307630763076300
11020240703171100106646814076307630763076300
11120240703171000106646814076307630763076300
11220240703170900106646814076307630763076300
11320240703170800106646814076307630763076300
11420240703170700106646814076307630763076300
11520240703170600106646814076307630763076300
11620240703170500106646814076307630763076300
11720240703170400106646814076307630763076300
11820240703170300106646814076307630763076300
11920240703170200106646814076307630763076300
12020240703170100106646814076307630763076300
12120240703170000106646814076307630763076300
12220240703165900106646814076307630763076302785
12320240703165800106646814076307630763076300
12420240703165700106646814076307630763076300
12520240703165600106646814076307630763076300
12620240703165500106646814076307630763076300
12720240703165400106646814076307630763076300
12820240703165300106646814076307630763076300
12920240703165200106646814076307630763076300
13020240703165100106646814076307630763076300
13120240703165000106646814076307630763076300
13220240703164900106646814076307630763076300
13320240703164800106646814076307630763076300
13420240703164700106646814076307630763076300
13520240703164600106646814076307630763076300
13620240703164500106646814076307630763076300
13720240703164400106646814076307630763076300
13820240703164300106646814076307630763076300
13920240703164200106646814076307630763076300
14020240703164100106646814076307630763076300
14120240703164000106646814076307630763076300
14220240703163900106646814076307630763076300
14320240703163800106646814076307630763076300
14420240703163700106646814076307630763076300
14520240703163600106646814076307630763076300
14620240703163500106646814076307630763076300
14720240703163400106646814076307630763076300
14820240703163300106646814076307630763076300
14920240703163200106646814076307630763076300
15020240703163100106646814076307630763076300
15120240703163000106646814076307630763076300
15220240703162900106646814076307630763076302785
15320240703162800106646814076307630763076300
15420240703162700106646814076307630763076300
15520240703162600106646814076307630763076300
15620240703162500106646814076307630763076300
15720240703162400106646814076307630763076300
15820240703162300106646814076307630763076300
15920240703162200106646814076307630763076300
16020240703162100106646814076307630763076300
16120240703162000106646814076307630763076300
16220240703161900106646814076307630763076300
16320240703161800106646814076307630763076300
16420240703161700106646814076307630763076300
16520240703161600106646814076307630763076300
16620240703161500106646814076307630763076300
16720240703161400106646814076307630763076300
16820240703161300106646814076307630763076300
16920240703161200106646814076307630763076300
17020240703161100106646814076307630763076300
17120240703161000106646814076307630763076300
17220240703160900106646814076307630763076300
17320240703160800106646814076307630763076300
17420240703160700106646814076307630763076300
17520240703160600106646814076307630763076300
17620240703160500106646814076307630763076300
17720240703160400106646814076307630763076300
17820240703160300106646814076307630763076300
17920240703160200106646814076307630763076300
18020240703160100106646814076307630763076300
18120240703160000106646814076307630763076300
18220240703155900106646814076307630763076302785
18320240703155800106646814076307630763076300
18420240703155700106646814076307630763076300
18520240703155600106646814076307630763076300
18620240703155500106646814076307630763076300
18720240703155400106646814076307630763076300
18820240703155300106646814076307630763076300
18920240703155200106646814076307630763076300
19020240703155100106646814076307630763076300
19120240703155000106646814076307630763076300
19220240703154900106646814076307630763076300
19320240703154800106646814076307630763076300
19420240703154700106646814076307630763076300
19520240703154600106646814076307630763076300
19620240703154500106646814076307630763076300
19720240703154400106646814076307630763076300
19820240703154300106646814076307630763076300
19920240703154200106646814076307630763076300
20020240703154100106646814076307630763076300
20120240703154000106646814076307630763076300
20220240703153900106646814076307630763076300
20320240703153800106646814076307630763076300
20420240703153700106646814076307630763076300
20520240703153600106646814076307630763076300
20620240703153500106646814076307630763076300
20720240703153400106646814076307630763076300
20820240703153300106646814076307630763076300
20920240703153200106646814076307630763076300
21020240703153100106646814076307630763076300
21120240703153000106646814076307630763076302785
21220240703152900104521859076207620762076200
21320240703152800104521859076207620762076200
21420240703152700104521859076207620762076200
21520240703152600104521859076207620762076200
21620240703152500104521859076207620762076200
21720240703152400104521859076207620762076200
21820240703152300104521859076207620762076200
21920240703152200104521859076207620762076200
22020240703152100104521859076207620762076200
22120240703152000104521859076207620762076200
22220240703151900104521859076207630763076201070
22320240703151800103706471076307620763076206189
224202407031517009899044307630763076307630413
22520240703151600986753240763076307630763091
226202407031515009860589107620763076307620561
2272024070315140098178374076307630763076301410
228202407031513009710254407640764076407620639
229202407031512009661562207620763076307620937
230202407031511009590161307630763076307620746
23120240703151000953331020763076307630763056
232202407031509009529037407630762076307620331
2332024070315080095038021076307620763076201528
234202407031507009387366607620762076307620266
2352024070315060093670874076307620763076201983
2362024070315050092159523076207630763076202882
2372024070315040089963330076307630764076301229
238202407031503008902510307640763076407630529
2392024070315020088620976076207630763076202430
24020240703150100867689630763076307630763012
24120240703150000867598070763076407640763025
24220240703145900867407270764076407640763071
2432024070314580086686544076407640764076404
244202407031457008668348807640764076407630672
2452024070314560086170539076307630764076301795
246202407031455008480095307630764076407630120
247202407031454008470938907640764076407640523
248202407031453008430981707630764076407630527
249202407031452008390720907640764076407630123
2502024070314510083813258076407640764076409
2512024070314500083806382076407640764076403
252202407031449008380409007640765076507630278
2532024070314480083591594076507650765076501
2542024070314470083590829076507650765076501
255202407031446008359006407650765076507640290
256202407031445008336836407640765076507640103
2572024070314440083289669076507650765076502
258202407031443008328813907650765076507640136
25920240703144200831842290765076507650764011
2602024070314410083175815076507650765076500
2612024070314400083175815076507650765076504
26220240703143900831727550765076407650764010
263202407031438008316511407640764076407630111
26420240703143700830803300763076507650763069
265202407031436008302767907650764076507640104
26620240703143500829482190764076507650764012
2672024070314340082939050076507650765076503
26820240703143300829367550766076407660764039
269202407031432008290695107640763076407630206
270202407031431008274976707630764076407630525
271202407031430008234907707640764076407640103
2722024070314290082270385076407640764076404
273202407031428008226732907640763076407630510
274202407031427008187818907640764076407630169
275202407031426008174913407640763076407630310
2762024070314250081512600076407640764076405
277202407031424008150878007630764076407630478
27820240703142300811439460765076407650764045
27920240703142200811095610765076507650765013
280202407031421008109961607640764076507640125
281202407031420008100411107640765076507640134
282202407031419008090161007650764076507640268
283202407031418008069685707640764076407640105
28420240703141700806166370764076407640764074
28520240703141600805601010764076407640763099
28620240703141500804845550764076407640764019
28720240703141400804700390764076507650764010
2882024070314130080462396076507650765076502
2892024070314120080460866076407640764076401
290202407031411008046010207640763076507630449
29120240703141000801174080764076407650764093
292202407031409008004634907640765076507640530
293202407031408007964093907650765076607650432
294202407031407007931045807650765076607650624
2952024070314060078833095076507650765076407
296202407031405007882774307650765076507650149
2972024070314040078713758076507650765076503
29820240703140300787114630765076407650764095
2992024070314020078638881076407630764076302
3002024070314010078637354076407640764076401
30120240703140000786365900764076507650764070
30220240703135900785831050764076507650764087
30320240703135800785166320765076507650764054
3042024070313570078475372076507650765076504
305202407031356007847231207640765076507640214
306202407031355007830881207650765076507650101
3072024070313540078231547076507650765076508
3082024070313530078225427076507660766076504
3092024070313520078222366076607660766076603
310202407031351007822006807660765076607640876
31120240703135000775507050765076607660764071
31220240703134900774963840766076607660765044
313202407031348007746272207650765076607650104
3142024070313470077383159076607660766076607
31520240703134600773777970766076607660766013
3162024070313450077367839076607660766076606
317202407031344007736324307660766076607660403
3182024070313430077054545076607660766076602
31920240703134200770530130766076607660766035
320202407031341007702620307660766076607660285
321202407031340007680789307660764076607640238
3222024070313390076625830076507650765076501
32320240703133800766250650765076507650764047
3242024070313370076589151076507650765076506
325202407031336007658456107650765076507640637
32620240703133500760972790765076507650765045
3272024070313340076062854076507650765076505
328202407031333007605902907640764076407640300
32920240703133200758298290763076307650763042
33020240703133100757977760763076407650763016
331202407031330007578555807640764076407630386
332202407031329007549102307640764076407630272
333202407031328007528347107640765076507640228
3342024070313270075109276076507650765076504
335202407031326007510621607650764076507640208
33620240703132500749472960764076507650764034
337202407031324007492129707650765076507640228
33820240703132300747470770765076507650765018
3392024070313220074733307076507650765076500
34020240703132100747333070765076407650764041
34120240703132000747019550765076507650765033
34220240703131900746767100765076507650765013
343202407031318007466676507650765076507650109
344202407031317007458338007650765076507650209
3452024070313160074423495076607660766076601
3462024070313150074422729076607650766076501108
3472024070313140073575104076507650765076408
34820240703131300735689860765076507650764058
349202407031312007352466807640764076407640167
35020240703131100733970800764076407640764010
351202407031310007338944007630764076407630125
352202407031309007329404407640764076407640201
3532024070313080073140480076407640764076405
3542024070313070073136660076407640764076404
355202407031306007313360407640765076507640385
35620240703130500728394590765076507650765016
357202407031304007282721907650764076507630416
35820240703130300725097760765076507650765024
3592024070313020072491416076507650765076503
3602024070313010072489121076507650765076506
361202407031300007248453107650764076507630101
362202407031259007240745507650764076507640101
363202407031258007233021007640764076407640252
364202407031257007213768207640764076407630431
3652024070312560071808405076407640764076401
366202407031255007180764107640763076407630587
36720240703125400713597570763076307630763027
36820240703125300713391560763076307630763050
3692024070312520071301006076307630763076304
3702024070312510071297954076307630763076306
3712024070312500071293376076307630763076302
3722024070312490071291850076307630763076304
373202407031248007128879807620763076307620716
37420240703124700707428890763076307630762081
3752024070312460070681128076307620763076201001
37620240703124500699183650763076307630763052
3772024070312440069878689076307630763076302
378202407031243006987716307630763076307630729
37920240703124200693209360764076407640763023
38020240703124100693033790764076407640764034
38120240703124000692774030764076407640764010
3822024070312390069269763076407640764076403
3832024070312380069267471076407640764076407
38420240703123700692621230764076407640764046
385202407031236006922697907640764076407630111
386202407031235006914227507640764076407630165
3872024070312340069016373076407640764076400
3882024070312330069016373076407640764076405
389202407031232006901255307640764076407630203
390202407031231006885751707640764076407640269
3912024070312300068652001076407640764076402
392202407031229006865047307640764076407640479
3932024070312280068284517076407640764076404
3942024070312270068281461076207620762076200
395202407031226006828146107620764076407620320
3962024070312250068037320076407640764076306
3972024070312240068032737076407640764076402
39820240703122300680312090764076407640764016
39920240703122200680189850764076407640764033
40020240703122100679937730764076407640764062
4012024070312200067946405076407650765076408
4022024070312190067940289076507650765076505
4032024070312180067936464076507650765076505
404202407031217006793263907630765076507630103
405202407031216006785400807650764076507640140
40620240703121500677470460764076407640763029
40720240703121400677249100764076407640764014
40820240703121300677142140764076407640763055
409202407031212006767224507630764076407630102
41020240703121100675943270765076507650765036
4112024070312100067566787076507650765076503
4122024070312090067564492076507650765076506
413202407031208006755990207640765076507640206
414202407031207006740231907650764076507640118
415202407031206006731216607640764076407630404
4162024070312050067003910076407640764076407
4172024070312040066998562076407640764076404
41820240703120300669955060764076307640763093
419202407031202006692454407630764076407630223
420202407031201006675439207630764076407630463
421202407031200006640066207650763076507630283
42220240703115900661844860764076407640763034
4232024070311580066158541076407640764076309
4242024070311570066151666076407640764076402
42520240703115600661501380764076407640764014
426202407031155006613944207640764076407640106
4272024070311540066058458076407640764076303296
42820240703115300635435510764076507650764032
42920240703115200635190990766076607660764064
43020240703115100634701970766076607660766010
4312024070311500063462537076607660766076305008
4322024070311490059641243076607660766076605
43320240703114800596374130766076507660765025
43420240703114700596182870765076507650765044
435202407031146005958462707650764076507640136
43620240703114500594805970765076507650765017
437202407031144005946759207650766076607650446
4382024070311430059126399076607660766076602
439202407031142005912486707660765076607650459
4402024070311410058773731076307650765076305502
4412024070311400054575572076507650765076505
4422024070311390054571747076507650765076503
44320240703113800545694520764076407650764045
44420240703113700545350680763076407640763013
445202407031136005452514607640764076407630119
446202407031135005443433007640764076407640621
4472024070311340053959886076407640764076409
44820240703113300539530100764076407640764059
449202407031132005390793407630763076407630282
45020240703113100536927490764076407640764010
4512024070311300053685109076407640764076405
45220240703112900536812890764076407640764025
4532024070311280053662189076407640764076401
45420240703112700536614250764076407640764020
455202407031126005364614507630763076407630913
45620240703112500529495220764076407640764017
45720240703112400529365340764076407640764014
458202407031123005292583807640764076407630160
459202407031122005280374807630764076407630182
4602024070311210052664871076407640764076405
46120240703112000526610510764076407640764029
4622024070311190052638895076407640764076409
4632024070311180052632019076407640764076407
464202407031117005262667107630763076307630885
465202407031116005195141607620763076307620233
46620240703111500517738660763076307630763056
467202407031114005173113807630763076307620114
46820240703111300516442560763076307630763023
46920240703111200516267070763076307630763017
47020240703111100516137360763076307630763010
47120240703111000516061060763076307630763010
4722024070311090051598476076207630763076201775
473202407031108005024587207630763076307630566
474202407031107004981401407630763076307620301
47520240703110600495844510763076307630762024
476202407031105004956615907630763076307620116
477202407031104004947775107630763076307620149
47820240703110300493641340763076307630763023
47920240703110200493465850763076307630763092
4802024070311010049276389076307640764076303349
481202407031100004672109807630764076407630300
48220240703105900464921960764076407640763010
48320240703105800464845590764076407640764049
484202407031057004644712307640764076407630251
48520240703105600462555590764076307640763093
4862024070310550046184513076407640764076403
48720240703105400461822210764076407640764093
48820240703105300461111690764076407640764013
48920240703105200461012370764076407640764028
49020240703105100460798450764076407640764017
491202407031050004606685707640764076407630126
492202407031049004597061807630765076507630584
4932024070310480045524441076507650765076502
494202407031047004552291107650765076507640209
4952024070310460045363168076507650765076502
49620240703104500453616380765076507650765011
49720240703104400453532230765076507650765062
498202407031043004530579307650765076507650103
4992024070310420045226998076507650765076502
500202407031041004522546807650764076507640214
50120240703104000450619590765076507650765049
502202407031039004502447407650766076607650213
5032024070310380044861520076607660766076605
5042024070310370044857690076607640766076401323
50520240703103600438462930765076607660764089
506202407031035004377820507650766076607650333
50720240703103400435233870765076607660765017
50820240703103300435103760765076507650765010
50920240703103200435027260766076607660765029
51020240703103100434805220765076607660765032
511202407031030004345603807660766076607630477
512202407031029004309194007660765076607650402
513202407031028004278406307650765076507630720
51420240703102700422339040765076507650765016
51520240703102600422216640765076507650765010
516202407031025004221401407650766076607640610
517202407031024004174785407660765076607650134
51820240703102300416453160766076507660765050
51920240703102200416070650765076507650765017
52020240703102100415940600766076607660765051
5212024070310200041554997076607660766076501022
522202407031019004077314507660765076607650263
523202407031018004057190207650765076507650111
524202407031017004048698707650766076607650974
525202407031016003974182307660765076607650106
52620240703101500396607280766076607660766063
527202407031014003961247007640766076707640704
528202407031013003907340007660765076607640863
52920240703101200384132100765076707670765021
5302024070310110038397139076407660767076401196
531202407031010003748254507660765076607650119
5322024070310090037391441076507650765076501000
533202407031008003662644107640766076707640410
534202407031007003631281907660767076707660153
5352024070310060036195470076707660767076301005
536202407031005003542807807670766076707660162
537202407031004003530398507660764076607640224
538202407031003003513282907640764076407630446
539202407031002003479251807640764076407640165
5402024070310010034666458076407650766076301019
5412024070310000033887819076607660766076609
542202407030959003388092507660765076607640290
543202407030958003365921607660766076607640605
544202407030957003319698007660765076607630595
5452024070309560032742984076407670767076301498
5462024070309550031598870076407670767076401147
547202407030954003072169807670765076707650289
5482024070309530030500599076707660767076501144
549202407030952002962513307660766076707660123
5502024070309510029530902076607670767076502038
551202407030950002797103207670768076807670661
552202407030949002746404107670768076807670111
55320240703094800273789020768076607680766085
554202407030947002731376807680766076807660213
5552024070309460027150604076607670767076501652
556202407030945002588663707670766076807660547
557202407030944002546761707680768076807670200
558202407030943002531402707680768076807660158
559202407030942002519295907670768076807670191
56020240703094100250464410768076907690768024
561202407030940002502799707700770077007700504
5622024070309390024639917077007700770077001
563202407030938002463914707700767077007670814
56420240703093700240144960768076807680768014
565202407030936002400374407680768076907680153
5662024070309350023886190076907690769076901
567202407030934002388542107660765076607650501
5682024070309330023502146076507660766076502755
569202407030932002139427207660768076807660860
570202407030931002073392107670766076707650634
5712024070309300020248177076607650766076501410
572202407030929001916920707660766076607660524
573202407030928001876782307660766076607650980
5742024070309270018017504076607660766076601148
575202407030926001713813607660766076607660462
5762024070309250016784244076607670767076502122
577202407030924001515976407670767076807670255
578202407030923001496416907670766076707660483
579202407030922001459384107680768076807680316
580202407030921001435115307680766076807660211
581202407030920001418947207660766076607650373
5822024070309190013903784076507660766076501274
5832024070309180012929026076507650765076500
58420240703091700129290260765076607660765043
5852024070309160012896090076507660767076502064
5862024070309150011315895076607660766076606
5872024070309140011311299076707660767076601181
588202407030913001040661107670767076707670722
58920240703091200985283707670767076707670606
59020240703091100938803507670767076807670157
591202407030910009267615076607660766076600
59220240703090900926761507660766076707660950
593202407030908008539451076707670767076601836
59420240703090700713143907670768076807670944
59520240703090600640726007670768077007670955
59620240703090500567386607680768076807680135
597202407030904005570186076807680768076703174
598202407030903003135723076707700770076702682
59920240703090200107728407700770077007700490
6002024070309010069998407740774077407700145
6012024070309000058777407740770077407700564