Files
KissMeData/005800/min/candle-20230717.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202307171843006931439010250102501025010250714
32023071718420069314390102501025010250102500
42023071718410069314390102501025010250102500
52023071718400069314390102501025010250102500
62023071718390069314390102501025010250102500
72023071718380069314390102501025010250102500
82023071718370069314390102501025010250102500
92023071718360069314390102501025010250102500
102023071718350069314390102501025010250102500
112023071718340069314390102501025010250102500
122023071718330069314390102501025010250102500
132023071718320069314390102501025010250102500
142023071718310069314390102501025010250102500
152023071718300069314390102501025010250102500
162023071718290069314390102501025010250102500
172023071718280069314390102501025010250102500
182023071718270069314390102501025010250102500
192023071718260069314390102501025010250102500
202023071718250069314390102501025010250102500
212023071718240069314390102501025010250102500
222023071718230069314390102501025010250102500
232023071718220069314390102501025010250102500
242023071718210069314390102501025010250102500
252023071718200069314390102501025010250102500
262023071718190069314390102501025010250102500
272023071718180069314390102501025010250102500
282023071718170069314390102501025010250102500
292023071718160069314390102501025010250102500
302023071718150069314390102501025010250102500
312023071718140069314390102501025010250102500
32202307171813006931439010250102501025010250714
332023071718120069314390102501025010250102500
342023071718110069314390102501025010250102500
352023071718100069314390102501025010250102500
362023071718090069314390102501025010250102500
372023071718080069314390102501025010250102500
382023071718070069314390102501025010250102500
392023071718060069314390102501025010250102500
402023071718050069314390102501025010250102500
412023071718040069314390102501025010250102500
422023071718030069314390102501025010250102500
432023071718020069314390102501025010250102500
442023071718010069314390102501025010250102500
452023071718000069314390102501025010250102500
462023071717590069314390102501025010250102500
472023071717580069314390102501025010250102500
482023071717570069314390102501025010250102500
492023071717560069314390102501025010250102500
502023071717550069314390102501025010250102500
512023071717540069314390102501025010250102500
522023071717530069314390102501025010250102500
532023071717520069314390102501025010250102500
542023071717510069314390102501025010250102500
552023071717500069314390102501025010250102500
562023071717490069314390102501025010250102500
572023071717480069314390102501025010250102500
582023071717470069314390102501025010250102500
592023071717460069314390102501025010250102500
602023071717450069314390102501025010250102500
612023071717440069314390102501025010250102500
62202307171743006931439010250102501025010250714
632023071717420069314390102501025010250102500
642023071717410069314390102501025010250102500
652023071717400069314390102501025010250102500
662023071717390069314390102501025010250102500
672023071717380069314390102501025010250102500
682023071717370069314390102501025010250102500
692023071717360069314390102501025010250102500
702023071717350069314390102501025010250102500
712023071717340069314390102501025010250102500
722023071717330069314390102501025010250102500
732023071717320069314390102501025010250102500
742023071717310069314390102501025010250102500
752023071717300069314390102501025010250102500
762023071717290069314390102501025010250102500
772023071717280069314390102501025010250102500
782023071717270069314390102501025010250102500
792023071717260069314390102501025010250102500
802023071717250069314390102501025010250102500
812023071717240069314390102501025010250102500
822023071717230069314390102501025010250102500
832023071717220069314390102501025010250102500
842023071717210069314390102501025010250102500
852023071717200069314390102501025010250102500
862023071717190069314390102501025010250102500
872023071717180069314390102501025010250102500
882023071717170069314390102501025010250102500
892023071717160069314390102501025010250102500
902023071717150069314390102501025010250102500
912023071717140069314390102501025010250102500
92202307171713006931439010250102501025010250714
932023071717120069314390102501025010250102500
942023071717110069314390102501025010250102500
952023071717100069314390102501025010250102500
962023071717090069314390102501025010250102500
972023071717080069314390102501025010250102500
982023071717070069314390102501025010250102500
992023071717060069314390102501025010250102500
1002023071717050069314390102501025010250102500
1012023071717040069314390102501025010250102500
1022023071717030069314390102501025010250102500
1032023071717020069314390102501025010250102500
1042023071717010069314390102501025010250102500
1052023071717000069314390102501025010250102500
1062023071716590069314390102501025010250102500
1072023071716580069314390102501025010250102500
1082023071716570069314390102501025010250102500
1092023071716560069314390102501025010250102500
1102023071716550069314390102501025010250102500
1112023071716540069314390102501025010250102500
1122023071716530069314390102501025010250102500
1132023071716520069314390102501025010250102500
1142023071716510069314390102501025010250102500
1152023071716500069314390102501025010250102500
1162023071716490069314390102501025010250102500
1172023071716480069314390102501025010250102500
1182023071716470069314390102501025010250102500
1192023071716460069314390102501025010250102500
1202023071716450069314390102501025010250102500
1212023071716440069314390102501025010250102500
122202307171643006931439010250102501025010250714
1232023071716420069314390102501025010250102500
1242023071716410069314390102501025010250102500
1252023071716400069314390102501025010250102500
1262023071716390069314390102501025010250102500
1272023071716380069314390102501025010250102500
1282023071716370069314390102501025010250102500
1292023071716360069314390102501025010250102500
1302023071716350069314390102501025010250102500
1312023071716340069314390102501025010250102500
1322023071716330069314390102501025010250102500
1332023071716320069314390102501025010250102500
1342023071716310069314390102501025010250102500
1352023071716300069314390102501025010250102500
1362023071716290069314390102501025010250102500
1372023071716280069314390102501025010250102500
1382023071716270069314390102501025010250102500
1392023071716260069314390102501025010250102500
1402023071716250069314390102501025010250102500
1412023071716240069314390102501025010250102500
1422023071716230069314390102501025010250102500
1432023071716220069314390102501025010250102500
1442023071716210069314390102501025010250102500
1452023071716200069314390102501025010250102500
1462023071716190069314390102501025010250102500
1472023071716180069314390102501025010250102500
1482023071716170069314390102501025010250102500
1492023071716160069314390102501025010250102500
1502023071716150069314390102501025010250102500
1512023071716140069314390102501025010250102500
152202307171613006931439010250102501025010250714
1532023071716120069314390102501025010250102500
1542023071716110069314390102501025010250102500
1552023071716100069314390102501025010250102500
1562023071716090069314390102501025010250102500
1572023071716080069314390102501025010250102500
1582023071716070069314390102501025010250102500
1592023071716060069314390102501025010250102500
1602023071716050069314390102501025010250102500
1612023071716040069314390102501025010250102500
1622023071716030069314390102501025010250102500
1632023071716020069314390102501025010250102500
1642023071716010069314390102501025010250102500
1652023071716000069314390102501025010250102500
1662023071715590069314390102501025010250102500
1672023071715580069314390102501025010250102500
1682023071715570069314390102501025010250102500
1692023071715560069314390102501025010250102500
1702023071715550069314390102501025010250102500
1712023071715540069314390102501025010250102500
1722023071715530069314390102501025010250102500
1732023071715520069314390102501025010250102500
1742023071715510069314390102501025010250102500
1752023071715500069314390102501025010250102500
1762023071715490069314390102501025010250102500
1772023071715480069314390102501025010250102500
1782023071715470069314390102501025010250102500
1792023071715460069314390102501025010250102500
1802023071715450069314390102501025010250102500
1812023071715440069314390102501025010250102500
182202307171543006931439010250102501025010250714
1832023071715420069314390102501025010250102500
1842023071715410069314390102501025010250102500
1852023071715400069314390102501025010250102500
1862023071715390069314390102501025010250102500
1872023071715380069314390102501025010250102500
1882023071715370069314390102501025010250102500
1892023071715360069314390102501025010250102500
1902023071715350069314390102501025010250102500
1912023071715340069314390102501025010250102500
1922023071715330069314390102501025010250102500
1932023071715320069314390102501025010250102500
1942023071715310069314390102501025010250102500
195202307171530006931439010250102501025010250714
1962023071715290061995890102501025010250102500
1972023071715280061995890102501025010250102500
1982023071715270061995890102501025010250102500
1992023071715260061995890102501025010250102500
2002023071715250061995890102501025010250102500
2012023071715240061995890102501025010250102500
2022023071715230061995890102501025010250102500
2032023071715220061995890102501025010250102500
2042023071715210061995890102501025010250102500
2052023071715200061995890102501025010250102500
2062023071715190061995890102501025010250102500
2072023071715180061995890102501025010250102500
2082023071715170061995890102501025010250102500
2092023071715160061995890102501025010250102500
2102023071715150061995890102501025010250102500
2112023071715140061995890102501025010250102500
2122023071715130061995890102501025010250102500
2132023071715120061995890102501025010250102500
21420230717151100619958901025010230102501023066
2152023071715100061320110102401024010240102400
2162023071715090061320110102401024010240102401
2172023071715080061309870101801018010180101800
2182023071715070061309870101801018010180101800
2192023071715060061309870101801018010180101800
2202023071715050061309870101801018010180101800
2212023071715040061309870101801018010180101800
2222023071715030061309870101801018010180101800
2232023071715020061309870101801018010180101800
2242023071715010061309870101801018010180101800
2252023071715000061309870101801018010180101800
2262023071714590061309870101801018010180101800
2272023071714580061309870101801018010180101800
2282023071714570061309870101801018010180101800
2292023071714560061309870101801018010180101801
2302023071714550061299690101801018010180101800
2312023071714540061299690101801018010180101801
2322023071714530061289510102501025010250102500
2332023071714520061289510102501025010250102500
2342023071714510061289510102501025010250102500
2352023071714500061289510102501025010250102500
2362023071714490061289510102501025010250102500
23720230717144800612895101025010250102601024014
23820230717144700611460101025010210102501021014
2392023071714460061002790102101021010210102100
2402023071714450061002790102101021010210102100
2412023071714440061002790102101025010250102103
24220230717144300609720801026010260102601026010
243202307171442006086948010220102201024010220565
244202307171441005509514010200101801020010180160
245202307171440005346442010150101701017010150412
2462023071714390049281020102601026010260102600
2472023071714380049281020102601026010260102600
2482023071714370049281020102601028010280102602
2492023071714360049260480103201032010320103200
25020230717143500492604801032010280103201027047
2512023071714340048776860102401015010280101501292
252202307171433003558054010200101801030010180695
253202307171432002847412010190101701019010170100
254202307171431002745514010170101701017010160406
2552023071714300023326170101901019010190101908
2562023071714290023244650101701017010170101700
2572023071714280023244650101701017010170101700
2582023071714270023244650101701017010170101700
2592023071714260023244650101701017010170101700
2602023071714250023244650101701017010170101700
2612023071714240023244650101701017010170101700
2622023071714230023244650101701017010170101700
2632023071714220023244650101701017010170101700
2642023071714210023244650101701017010170101700
2652023071714200023244650101701017010170101700
2662023071714190023244650101701017010170101700
2672023071714180023244650101701017010170101700
2682023071714170023244650101701017010170101700
2692023071714160023244650101701017010170101700
2702023071714150023244650101701017010170101700
2712023071714140023244650101701017010170101700
2722023071714130023244650101701017010170101700
2732023071714120023244650101701017010170101700
2742023071714110023244650101701017010170101700
2752023071714100023244650101701017010170101700
2762023071714090023244650101701017010170101700
2772023071714080023244650101701017010170101700
2782023071714070023244650101701017010170101701
2792023071714060023234480101901019010190101900
2802023071714050023234480101901019010190101905
281202307171404002318353010190101901019010190108
2822023071714030022083010102001020010200102000
2832023071714020022083010102001020010200102000
2842023071714010022083010102001020010200102000
2852023071714000022083010102001020010200102000
2862023071713590022083010102001020010200102000
2872023071713580022083010102001020010200102000
2882023071713570022083010102001020010200102000
2892023071713560022083010102001020010200102000
2902023071713550022083010102001020010200102000
2912023071713540022083010102001020010200102000
2922023071713530022083010102001020010200102000
2932023071713520022083010102001020010200102000
2942023071713510022083010102001020010200102000
2952023071713500022083010102001020010200102001
2962023071713490022072810101901019010190101901
2972023071713480022062620101701017010170101700
2982023071713470022062620101701017010170101700
2992023071713460022062620101701017010170101700
3002023071713450022062620101701017010170101700
3012023071713440022062620101701017010170101700
3022023071713430022062620101701017010170101700
3032023071713420022062620101701017010170101700
30420230717134100220626201017010170101701017073
3052023071713400021320210101701017010170101700
3062023071713390021320210101701017010170101700
3072023071713380021320210101701017010170101700
3082023071713370021320210101701017010170101700
3092023071713360021320210101701017010170101700
3102023071713350021320210101701017010170101705
3112023071713340021269360101701017010170101700
3122023071713330021269360101701017010170101701
3132023071713320021259190101701017010170101700
3142023071713310021259190101701017010170101700
3152023071713300021259190101701017010170101700
3162023071713290021259190101701017010170101700
3172023071713280021259190101701017010170101700
3182023071713270021259190101701017010170101700
3192023071713260021259190101701017010170101700
3202023071713250021259190101701017010170101700
3212023071713240021259190101701017010170101700
3222023071713230021259190101701017010170101700
3232023071713220021259190101701017010170101700
3242023071713210021259190101701017010170101700
3252023071713200021259190101701017010170101700
3262023071713190021259190101701017010170101700
3272023071713180021259190101701017010170101700
3282023071713170021259190101701017010170101700
3292023071713160021259190101701017010170101700
3302023071713150021259190101701017010170101700
3312023071713140021259190101701017010170101700
3322023071713130021259190101701017010170101700
3332023071713120021259190101701017010170101700
3342023071713110021259190101701017010170101700
3352023071713100021259190101701017010170101700
3362023071713090021259190101701017010170101700
3372023071713080021259190101701017010170101700
3382023071713070021259190101701017010170101700
3392023071713060021259190101701017010170101700
3402023071713050021259190101701017010170101700
34120230717130400212591901017010170101701017020
3422023071713030021055790101701017010170101700
3432023071713020021055790101701017010170101700
3442023071713010021055790101701017010170101700
3452023071713000021055790101701017010170101700
3462023071712590021055790101701017010170101700
3472023071712580021055790101701017010170101700
3482023071712570021055790101701017010170101700
3492023071712560021055790101701017010170101700
3502023071712550021055790101701017010170101700
3512023071712540021055790101701017010170101700
3522023071712530021055790101701017010170101700
3532023071712520021055790101701017010170101700
3542023071712510021055790101701017010170101700
3552023071712500021055790101701017010170101700
3562023071712490021055790101701017010170101700
3572023071712480021055790101701017010170101700
3582023071712470021055790101701017010170101700
3592023071712460021055790101701017010170101700
3602023071712450021055790101701017010170101700
3612023071712440021055790101701017010170101701
3622023071712430021045620101601016010160101600
3632023071712420021045620101601016010160101600
3642023071712410021045620101601016010160101600
3652023071712400021045620101601016010160101600
3662023071712390021045620101601016010160101600
3672023071712380021045620101601016010160101600
3682023071712370021045620101601016010160101600
3692023071712360021045620101601016010160101600
3702023071712350021045620101601016010160101600
3712023071712340021045620101601016010160101600
3722023071712330021045620101601016010160101600
3732023071712320021045620101601016010160101600
3742023071712310021045620101601016010160101600
3752023071712300021045620101601016010160101600
3762023071712290021045620101601016010160101600
3772023071712280021045620101601016010160101600
3782023071712270021045620101601016010160101600
3792023071712260021045620101601016010160101600
3802023071712250021045620101601016010160101600
3812023071712240021045620101601016010160101600
3822023071712230021045620101601016010160101600
3832023071712220021045620101601016010160101600
3842023071712210021045620101601016010160101600
3852023071712200021045620101601016010160101600
3862023071712190021045620101601016010160101600
3872023071712180021045620101601016010160101600
3882023071712170021045620101601016010160101600
3892023071712160021045620101601016010160101600
3902023071712150021045620101601016010160101600
39120230717121400210456201016010160101601016030
3922023071712130020740820101601016010160101600
3932023071712120020740820101601016010160101600
3942023071712110020740820101601016010160101600
3952023071712100020740820101601016010160101600
3962023071712090020740820101601016010160101600
3972023071712080020740820101601016010160101600
3982023071712070020740820101601016010160101600
3992023071712060020740820101601016010160101600
4002023071712050020740820101601016010160101602
4012023071712040020720500101601016010160101600
4022023071712030020720500101601016010160101600
4032023071712020020720500101601016010160101600
4042023071712010020720500101601016010160101600
4052023071712000020720500101601016010160101600
4062023071711590020720500101601016010160101600
4072023071711580020720500101601016010160101600
4082023071711570020720500101601016010160101600
4092023071711560020720500101601016010160101600
4102023071711550020720500101601016010160101600
4112023071711540020720500101601016010160101600
4122023071711530020720500101601016010160101600
4132023071711520020720500101601016010160101600
4142023071711510020720500101601016010160101600
4152023071711500020720500101601016010160101600
4162023071711490020720500101601016010160101600
4172023071711480020720500101601016010160101600
4182023071711470020720500101601016010160101600
4192023071711460020720500101601016010160101600
4202023071711450020720500101601016010160101600
4212023071711440020720500101601016010160101600
4222023071711430020720500101601016010160101600
4232023071711420020720500101601016010160101600
4242023071711410020720500101601016010160101600
4252023071711400020720500101601016010160101600
4262023071711390020720500101601016010160101600
4272023071711380020720500101601016010160101600
4282023071711370020720500101601016010160101600
4292023071711360020720500101601016010160101600
4302023071711350020720500101601016010160101600
4312023071711340020720500101601016010160101601
4322023071711330020710340101701017010170101700
4332023071711320020710340101701017010170101700
4342023071711310020710340101701017010170101700
4352023071711300020710340101701017010170101700
4362023071711290020710340101701017010170101700
4372023071711280020710340101701017010170101700
4382023071711270020710340101701017010170101701
4392023071711260020700170101701017010170101700
4402023071711250020700170101701017010170101704
4412023071711240020659490101501015010150101500
4422023071711230020659490101501015010150101500
4432023071711220020659490101501015010150101500
4442023071711210020659490101501015010150101500
4452023071711200020659490101501015010150101500
4462023071711190020659490101501015010150101500
4472023071711180020659490101501015010150101500
4482023071711170020659490101501015010150101500
4492023071711160020659490101501015010150101500
4502023071711150020659490101501015010150101500
4512023071711140020659490101501015010150101501
4522023071711130020649340101501015010150101500
4532023071711120020649340101501015010150101500
4542023071711110020649340101501015010150101500
455202307171110002064934010150101601016010150100
4562023071711090019634330101801018010180101800
4572023071711080019634330101801018010180101800
4582023071711070019634330101801018010180101800
4592023071711060019634330101801018010180101800
4602023071711050019634330101801018010180101801
4612023071711040019624150101701017010170101700
4622023071711030019624150101701017010170101700
4632023071711020019624150101701017010170101705
4642023071711010019573300101701017010170101700
4652023071711000019573300101701017010170101700
4662023071710590019573300101701017010170101700
46720230717105800195733001017010170101701017035
4682023071710570019217350101901019010190101900
4692023071710560019217350101901019010190101900
4702023071710550019217350101901019010190101900
4712023071710540019217350101901019010190101900
4722023071710530019217350101901019010190101900
4732023071710520019217350101901019010190101900
4742023071710510019217350101901019010190101900
4752023071710500019217350101901019010190101900
4762023071710490019217350101901019010190101900
4772023071710480019217350101901019010190101900
47820230717104700192173501019010190101901019030
4792023071710460018911650101801018010180101800
4802023071710450018911650101801018010180101800
4812023071710440018911650101801018010180101808
4822023071710430018830210101701017010170101700
4832023071710420018830210101701017010170101700
4842023071710410018830210101701017010170101701
4852023071710400018820040101801018010180101800
48620230717103900188200401018010180101801018014
4872023071710380018677520101901019010190101900
4882023071710370018677520101901019010190101900
4892023071710360018677520101901019010190101900
490202307171035001867752010190102401024010190947
491202307171034009018020102501025010250102500
492202307171033009018020102501025010250102500
493202307171032009018020102501025010250102500
494202307171031009018020102501025010250102501
495202307171030009007770102401024010240102400
496202307171029009007770102401024010240102400
497202307171028009007770102401024010240102400
498202307171027009007770102401024010240102401
499202307171026008997530102001020010200102000
500202307171025008997530102001020010200102000
501202307171024008997530102001020010200102000
502202307171023008997530102001020010200102000
503202307171022008997530102001020010200102000
504202307171021008997530102001020010200102000
505202307171020008997530102001020010200102000
506202307171019008997530102001020010200102000
507202307171018008997530102001020010200102000
508202307171017008997530102001020010200102000
509202307171016008997530102001020010200102000
510202307171015008997530102001020010200102000
511202307171014008997530102001020010200102006
512202307171013008936330102001020010200102000
513202307171012008936330102001020010200102000
514202307171011008936330102001020010200102000
515202307171010008936330102001020010200102000
516202307171009008936330102001020010200102000
517202307171008008936330102001020010200102000
518202307171007008936330102001020010200102000
519202307171006008936330102001020010200102000
520202307171005008936330102001020010200102000
5212023071710040089363301020010220102201020010
522202307171003008834250102201022010220102200
523202307171002008834250102201022010220102200
524202307171001008834250102201022010220102200
525202307171000008834250102201022010220102200
526202307170959008834250102201022010220102200
527202307170958008834250102201022010220102200
528202307170957008834250102201022010220102200
529202307170956008834250102201022010220102200
530202307170955008834250102201022010220102200
531202307170954008834250102201022010220102200
532202307170953008834250102201022010220102200
533202307170952008834250102201022010220102200
534202307170951008834250102201022010220102200
535202307170950008834250102201022010220102200
536202307170949008834250102201022010220102200
537202307170948008834250102201022010220102200
538202307170947008834250102201022010220102201
539202307170946008824030102001020010200102000
540202307170945008824030102001020010200102000
541202307170944008824030102001020010200102000
542202307170943008824030102001020010200102000
543202307170942008824030102001020010200102001
544202307170941008813830102001020010200102000
545202307170940008813830102001020010200102000
546202307170939008813830102001020010200102000
547202307170938008813830102001020010200102000
548202307170937008813830102001020010200102000
549202307170936008813830102001020010200102000
550202307170935008813830102001020010200102000
551202307170934008813830102001020010200102000
55220230717093300881383010200102401024010200360
553202307170932005135070102601026010260102600
554202307170931005135070102601026010260102600
555202307170930005135070102601026010260102601
556202307170929005124810103501035010350103500
557202307170928005124810103501035010350103500
55820230717092700512481010350102601035010240102
559202307170926004079630102501025010250102500
560202307170925004079630102501025010250102500
561202307170924004079630102501025010250102500
562202307170923004079630102501025010250102500
563202307170922004079630102501025010250102500
564202307170921004079630102501025010250102500
565202307170920004079630102501025010250102500
566202307170919004079630102501025010250102501
567202307170918004069380103401034010340103400
568202307170917004069380103401034010340103401
569202307170916004059040102701027010270102700
570202307170915004059040102701034010350102704
571202307170914004017740102301023010230102300
5722023071709130040177401023010230102301023017
573202307170912003843830103801038010380103800
57420230717091100384383010380103301038010330200
575202307170910001771860104001040010400104000
576202307170909001771860104001040010400104000
577202307170908001771860104001040010400104000
578202307170907001771860104001040010400104000
579202307170906001771860104001040010400104000
580202307170905001771860104001040010400104000
581202307170904001771860104001040010400104000
582202307170903001771860104001040010400104000
5832023071709020017718601040010260104001026040
5842023071709010013585201026010460104601026032
58520230717090000103000010300103001030010300100