Files
KissMeData/097780/min/candle-20240430.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202404302007005395442510021002100210021255
3202404302006005395442510021002100210020
4202404302005005395442510021002100210020
5202404302004005395442510021002100210020
6202404302003005395442510021002100210020
7202404302002005395442510021002100210020
8202404302001005395442510021002100210020
9202404302000005395442510021002100210020
10202404301959005395442510021002100210020
11202404301958005395442510021002100210020
12202404301957005395442510021002100210020
13202404301956005395442510021002100210020
14202404301955005395442510021002100210020
15202404301954005395442510021002100210020
16202404301953005395442510021002100210020
17202404301952005395442510021002100210020
18202404301951005395442510021002100210020
19202404301950005395442510021002100210020
20202404301949005395442510021002100210020
21202404301948005395442510021002100210020
22202404301947005395442510021002100210020
23202404301946005395442510021002100210020
24202404301945005395442510021002100210020
25202404301944005395442510021002100210020
26202404301943005395442510021002100210020
27202404301942005395442510021002100210020
28202404301941005395442510021002100210020
29202404301940005395442510021002100210020
30202404301939005395442510021002100210020
31202404301938005395442510021002100210020
32202404301937005395442510021002100210021255
33202404301936005395442510021002100210020
34202404301935005395442510021002100210020
35202404301934005395442510021002100210020
36202404301933005395442510021002100210020
37202404301932005395442510021002100210020
38202404301931005395442510021002100210020
39202404301930005395442510021002100210020
40202404301929005395442510021002100210020
41202404301928005395442510021002100210020
42202404301927005395442510021002100210020
43202404301926005395442510021002100210020
44202404301925005395442510021002100210020
45202404301924005395442510021002100210020
46202404301923005395442510021002100210020
47202404301922005395442510021002100210020
48202404301921005395442510021002100210020
49202404301920005395442510021002100210020
50202404301919005395442510021002100210020
51202404301918005395442510021002100210020
52202404301917005395442510021002100210020
53202404301916005395442510021002100210020
54202404301915005395442510021002100210020
55202404301914005395442510021002100210020
56202404301913005395442510021002100210020
57202404301912005395442510021002100210020
58202404301911005395442510021002100210020
59202404301910005395442510021002100210020
60202404301909005395442510021002100210020
61202404301908005395442510021002100210020
62202404301907005395442510021002100210021255
63202404301906005395442510021002100210020
64202404301905005395442510021002100210020
65202404301904005395442510021002100210020
66202404301903005395442510021002100210020
67202404301902005395442510021002100210020
68202404301901005395442510021002100210020
69202404301900005395442510021002100210020
70202404301859005395442510021002100210020
71202404301858005395442510021002100210020
72202404301857005395442510021002100210020
73202404301856005395442510021002100210020
74202404301855005395442510021002100210020
75202404301854005395442510021002100210020
76202404301853005395442510021002100210020
77202404301852005395442510021002100210020
78202404301851005395442510021002100210020
79202404301850005395442510021002100210020
80202404301849005395442510021002100210020
81202404301848005395442510021002100210020
82202404301847005395442510021002100210020
83202404301846005395442510021002100210020
84202404301845005395442510021002100210020
85202404301844005395442510021002100210020
86202404301843005395442510021002100210020
87202404301842005395442510021002100210020
88202404301841005395442510021002100210020
89202404301840005395442510021002100210020
90202404301839005395442510021002100210020
91202404301838005395442510021002100210020
92202404301837005395442510021002100210021255
93202404301836005395442510021002100210020
94202404301835005395442510021002100210020
95202404301834005395442510021002100210020
96202404301833005395442510021002100210020
97202404301832005395442510021002100210020
98202404301831005395442510021002100210020
99202404301830005395442510021002100210020
100202404301829005395442510021002100210020
101202404301828005395442510021002100210020
102202404301827005395442510021002100210020
103202404301826005395442510021002100210020
104202404301825005395442510021002100210020
105202404301824005395442510021002100210020
106202404301823005395442510021002100210020
107202404301822005395442510021002100210020
108202404301821005395442510021002100210020
109202404301820005395442510021002100210020
110202404301819005395442510021002100210020
111202404301818005395442510021002100210020
112202404301817005395442510021002100210020
113202404301816005395442510021002100210020
114202404301815005395442510021002100210020
115202404301814005395442510021002100210020
116202404301813005395442510021002100210020
117202404301812005395442510021002100210020
118202404301811005395442510021002100210020
119202404301810005395442510021002100210020
120202404301809005395442510021002100210020
121202404301808005395442510021002100210020
122202404301807005395442510021002100210021255
123202404301806005395442510021002100210020
124202404301805005395442510021002100210020
125202404301804005395442510021002100210020
126202404301803005395442510021002100210020
127202404301802005395442510021002100210020
128202404301801005395442510021002100210020
129202404301800005395442510021002100210020
130202404301759005395442510021002100210020
131202404301758005395442510021002100210020
132202404301757005395442510021002100210020
133202404301756005395442510021002100210020
134202404301755005395442510021002100210020
135202404301754005395442510021002100210020
136202404301753005395442510021002100210020
137202404301752005395442510021002100210020
138202404301751005395442510021002100210020
139202404301750005395442510021002100210020
140202404301749005395442510021002100210020
141202404301748005395442510021002100210020
142202404301747005395442510021002100210020
143202404301746005395442510021002100210020
144202404301745005395442510021002100210020
145202404301744005395442510021002100210020
146202404301743005395442510021002100210020
147202404301742005395442510021002100210020
148202404301741005395442510021002100210020
149202404301740005395442510021002100210020
150202404301739005395442510021002100210020
151202404301738005395442510021002100210020
152202404301737005395442510021002100210021255
153202404301736005395442510021002100210020
154202404301735005395442510021002100210020
155202404301734005395442510021002100210020
156202404301733005395442510021002100210020
157202404301732005395442510021002100210020
158202404301731005395442510021002100210020
159202404301730005395442510021002100210020
160202404301729005395442510021002100210020
161202404301728005395442510021002100210020
162202404301727005395442510021002100210020
163202404301726005395442510021002100210020
164202404301725005395442510021002100210020
165202404301724005395442510021002100210020
166202404301723005395442510021002100210020
167202404301722005395442510021002100210020
168202404301721005395442510021002100210020
169202404301720005395442510021002100210020
170202404301719005395442510021002100210020
171202404301718005395442510021002100210020
172202404301717005395442510021002100210020
173202404301716005395442510021002100210020
174202404301715005395442510021002100210020
175202404301714005395442510021002100210020
176202404301713005395442510021002100210020
177202404301712005395442510021002100210020
178202404301711005395442510021002100210020
179202404301710005395442510021002100210020
180202404301709005395442510021002100210020
181202404301708005395442510021002100210020
182202404301707005395442510021002100210021255
183202404301706005395442510021002100210020
184202404301705005395442510021002100210020
185202404301704005395442510021002100210020
186202404301703005395442510021002100210020
187202404301702005395442510021002100210020
188202404301701005395442510021002100210020
189202404301700005395442510021002100210020
190202404301659005395442510021002100210020
191202404301658005395442510021002100210020
192202404301657005395442510021002100210020
193202404301656005395442510021002100210020
194202404301655005395442510021002100210020
195202404301654005395442510021002100210020
196202404301653005395442510021002100210020
197202404301652005395442510021002100210020
198202404301651005395442510021002100210020
199202404301650005395442510021002100210020
200202404301649005395442510021002100210020
201202404301648005395442510021002100210020
202202404301647005395442510021002100210020
203202404301646005395442510021002100210020
204202404301645005395442510021002100210020
205202404301644005395442510021002100210020
206202404301643005395442510021002100210020
207202404301642005395442510021002100210020
208202404301641005395442510021002100210020
209202404301640005395442510021002100210020
210202404301639005395442510021002100210020
211202404301638005395442510021002100210020
212202404301637005395442510021002100210021255
213202404301636005395442510021002100210020
214202404301635005395442510021002100210020
215202404301634005395442510021002100210020
216202404301633005395442510021002100210020
217202404301632005395442510021002100210020
218202404301631005395442510021002100210020
219202404301630005395442510021002100210020
220202404301629005395442510021002100210020
221202404301628005395442510021002100210020
222202404301627005395442510021002100210020
223202404301626005395442510021002100210020
224202404301625005395442510021002100210020
225202404301624005395442510021002100210020
226202404301623005395442510021002100210020
227202404301622005395442510021002100210020
228202404301621005395442510021002100210020
229202404301620005395442510021002100210020
230202404301619005395442510021002100210020
231202404301618005395442510021002100210020
232202404301617005395442510021002100210020
233202404301616005395442510021002100210020
234202404301615005395442510021002100210020
235202404301614005395442510021002100210020
236202404301613005395442510021002100210020
237202404301612005395442510021002100210020
238202404301611005395442510021002100210020
239202404301610005395442510021002100210020
240202404301609005395442510021002100210020
241202404301608005395442510021002100210020
242202404301607005395442510021002100210021255
243202404301606005395442510021002100210020
244202404301605005395442510021002100210020
245202404301604005395442510021002100210020
246202404301603005395442510021002100210020
247202404301602005395442510021002100210020
248202404301601005395442510021002100210020
249202404301600005395442510021002100210020
250202404301559005395442510021002100210020
251202404301558005395442510021002100210020
252202404301557005395442510021002100210020
253202404301556005395442510021002100210020
254202404301555005395442510021002100210020
255202404301554005395442510021002100210020
256202404301553005395442510021002100210020
257202404301552005395442510021002100210020
258202404301551005395442510021002100210020
259202404301550005395442510021002100210020
260202404301549005395442510021002100210020
261202404301548005395442510021002100210020
262202404301547005395442510021002100210020
263202404301546005395442510021002100210020
264202404301545005395442510021002100210020
265202404301544005395442510021002100210020
266202404301543005395442510021002100210020
267202404301542005395442510021002100210020
268202404301541005395442510021002100210020
269202404301540005395442510021002100210020
270202404301539005395442510021002100210020
271202404301538005395442510021002100210020
272202404301537005395442510021002100210021255
273202404301536005395442510021002100210020
274202404301535005395442510021002100210020
275202404301534005395442510021002100210020
276202404301533005395442510021002100210020
277202404301532005395442510021002100210020
278202404301531005395442510021002100210020
279202404301530005395442510021002100210021255
280202404301529005269691510021002100210020
281202404301528005269691510021002100210020
282202404301527005269691510021002100210020
283202404301526005269691510021002100210020
284202404301525005269691510021002100210020
285202404301524005269691510021002100210020
286202404301523005269691510021002100210020
287202404301522005269691510021002100210020
288202404301521005269691510021002100210020
289202404301520005269691510021002100210020
290202404301519005269691510021002100210021
291202404301518005269591310021002100210020
292202404301517005269591310021005100510026013
2932024043015160046659920100610061006100610
294202404301515004664986010061006100610060
29520240430151400466498601006100610061006821
29620240430151300458239341007100710071007100
2972024043015120045723234100610061006100642
298202404301511004568098210051005100510057875
299202404301510003776660710061006100610060
300202404301509003776660710061006100610068
301202404301508003775855910051005100510050
302202404301507003775855910051005100510050
30320240430150600377585591005100510051005160
304202404301505003759775910061006100610060
305202404301504003759775910061006100610060
306202404301503003759775910061006100610060
307202404301502003759775910061006100610060
308202404301501003759775910061006100610060
309202404301500003759775910061006100610060
310202404301459003759775910061006100610061001
311202404301458003659075310061006100610060
312202404301457003659075310061006100610060
313202404301456003659075310061006100610060
314202404301455003659075310061006100610060
315202404301454003659075310061006100610060
316202404301453003659075310061006100610060
317202404301452003659075310061006100610060
318202404301451003659075310061006100610060
31920240430145000365907531006100610061006100
320202404301449003649015310061006100610060
321202404301448003649015310061006100610060
32220240430144700364901531006100610061006463
323202404301446003602437510061006100610060
324202404301445003602437510061006100610060
325202404301444003602437510061006100610060
326202404301443003602437510061006100610060
32720240430144200360243751006100610061006141
328202404301441003588252910051005100510050
329202404301440003588252910051005100510050
3302024043014390035882529100510051005100520
331202404301438003586242910061006100610060
33220240430143700358624291006100610061005283
333202404301436003557790210051005100510050
334202404301435003557790210051005100510050
335202404301434003557790210051005100510050
336202404301433003557790210051005100510050
337202404301432003557790210051005100510050
338202404301431003557790210051005100510050
339202404301430003557790210051005100510050
340202404301429003557790210051005100510050
341202404301428003557790210051005100510050
342202404301427003557790210051005100510050
343202404301426003557790210051005100510050
344202404301425003557790210051005100510050
345202404301424003557790210051005100510050
346202404301423003557790210051005100510050
347202404301422003557790210051005100510050
348202404301421003557790210051005100510050
349202404301420003557790210051005100510050
350202404301419003557790210051005100510050
351202404301418003557790210051005100510050
3522024043014170035577902100510051005100580
353202404301416003549750210061006100610060
354202404301415003549750210061006100610060
3552024043014140035497502100610061006100623
356202404301413003547436410071007100710070
357202404301412003547436410071007100710070
358202404301411003547436410071007100710070
359202404301410003547436410071007100710070
360202404301409003547436410071007100710070
361202404301408003547436410071007100710071
362202404301407003547335710061006100610060
36320240430140600354733571006100510061005401
364202404301405003507015110051005100510050
365202404301404003507015110051005100510050
366202404301403003507015110051005100510050
36720240430140200350701511005100510051005909
368202404301401003415660610061006100610060
369202404301400003415660610061006100610060
370202404301359003415660610061006100610061
371202404301358003415560010061006100610060
372202404301357003415560010061006100610060
373202404301356003415560010061006100610060
374202404301355003415560010061006100610060
375202404301354003415560010061006100610060
376202404301353003415560010061006100610060
377202404301352003415560010061006100610060
378202404301351003415560010061006100610060
379202404301350003415560010061006100610060
380202404301349003415560010061006100610060
381202404301348003415560010061006100610060
382202404301347003415560010061006100610060
383202404301346003415560010061006100610060
384202404301345003415560010061006100610060
385202404301344003415560010061006100610060
386202404301343003415560010061006100610060
387202404301342003415560010061006100610060
388202404301341003415560010061006100610060
38920240430134000341556001006100610061006213
390202404301339003394132210071007100710070
3912024043013380033941322100710071007100759
392202404301337003388190910061006100610060
3932024043013360033881909100610061006100650
394202404301335003383160910061006100610060
395202404301334003383160910061006100610062
396202404301333003382959710061006100610060
397202404301332003382959710061006100610060
39820240430133100338295971006100610061006197
399202404301330003363141510061006100610060
400202404301329003363141510061006100610060
401202404301328003363141510061006100610060
402202404301327003363141510061006100610060
403202404301326003363141510061006100610060
404202404301325003363141510061006100610060
40520240430132400336314151006100610061006200
40620240430132300334302151006100610061006174
407202404301322003325517110051005100510050
408202404301321003325517110051005100510050
409202404301320003325517110051005100510050
410202404301319003325517110051005100510050
411202404301318003325517110051005100510050
412202404301317003325517110051005100510050
413202404301316003325517110051005100510050
414202404301315003325517110051005100510050
415202404301314003325517110051005100510050
416202404301313003325517110051005100510050
417202404301312003325517110051005100510050
418202404301311003325517110051005100510050
419202404301310003325517110051005100510050
420202404301309003325517110051005100510050
421202404301308003325517110051005100510050
422202404301307003325517110051005100510050
423202404301306003325517110051005100510050
424202404301305003325517110051005100510050
425202404301304003325517110051005100510050
426202404301303003325517110051005100510050
427202404301302003325517110051005100510050
428202404301301003325517110051005100510050
429202404301300003325517110051005100510050
430202404301259003325517110051005100510052
431202404301258003325316110061006100610060
432202404301257003325316110061006100610060
433202404301256003325316110061006100610061723
434202404301255003151982310051005100510051
435202404301254003151881810051005100510050
436202404301253003151881810051005100510050
437202404301252003151881810051005100510050
438202404301251003151881810051005100510050
439202404301250003151881810051005100510050
440202404301249003151881810051005100510050
441202404301248003151881810051005100510054140
442202404301247002735811810051005100510050
443202404301246002735811810051005100510050
444202404301245002735811810051005100510051
445202404301244002735711310051005100510050
446202404301243002735711310051005100510050
447202404301242002735711310051005100510050
448202404301241002735711310051005100510051
449202404301240002735610810051005100510050
450202404301239002735610810051005100510050
45120240430123800273561081005100510051005168
452202404301237002718726810051005100510050
453202404301236002718726810051005100510050
454202404301235002718726810051005100510050
455202404301234002718726810051005100510050
456202404301233002718726810051005100510050
457202404301232002718726810051005100510050
458202404301231002718726810051005100510050
459202404301230002718726810051005100510059
460202404301229002717822310051005100510050
461202404301228002717822310051005100510051
462202404301227002717721810051005100510050
463202404301226002717721810051005100510050
4642024043012250027177218100510051005100520
465202404301224002715711810061006100610061
4662024043012230027156112100610061006100614
467202404301222002714202810051005100510050
468202404301221002714202810051005100510054
469202404301220002713800810051005100510050
470202404301219002713800810051005100510050
471202404301218002713800810051005100510050
472202404301217002713800810051005100510050
473202404301216002713800810051005100510050
474202404301215002713800810051005100510051
475202404301214002713700310061006100610060
476202404301213002713700310061006100610069
477202404301212002712794910051005100510050
478202404301211002712794910051005100510050
479202404301210002712794910051005100510050
480202404301209002712794910051005100510050
481202404301208002712794910051005100510050
482202404301207002712794910051005100510050
483202404301206002712794910051005100510050
484202404301205002712794910051005100510050
485202404301204002712794910051005100510050
486202404301203002712794910051005100510051
487202404301202002712694410051005100510050
488202404301201002712694410051005100510050
489202404301200002712694410051005100510050
490202404301159002712694410051005100510050
491202404301158002712694410051005100510050
492202404301157002712694410051005100510050
493202404301156002712694410051005100510050
49420240430115500271269441005100510051005326
495202404301154002679931410051005100510050
496202404301153002679931410051005100510050
497202404301152002679931410051005100510050
498202404301151002679931410051005100510050
499202404301150002679931410051005100510050
500202404301149002679931410051005100510050
501202404301148002679931410051005100510050
502202404301147002679931410051005100510051
503202404301146002679830910051005100510050
504202404301145002679830910051005100510050
505202404301144002679830910051005100510050
506202404301143002679830910051005100510050
5072024043011420026798309100510051005100550
508202404301141002674805910051005100510050
509202404301140002674805910051005100510050
510202404301139002674805910051005100510050
511202404301138002674805910051005100510050
512202404301137002674805910051005100510050
513202404301136002674805910051005100510050
514202404301135002674805910051005100510050
515202404301134002674805910051005100510050
516202404301133002674805910051005100510058
517202404301132002674001910051005100510050
518202404301131002674001910051005100510050
519202404301130002674001910051005100510050
520202404301129002674001910051005100510050
521202404301128002674001910051005100510051100
522202404301127002563451910051005100510050
523202404301126002563451910051005100510050
524202404301125002563451910051005100510058
525202404301124002562647910051005100510050
526202404301123002562647910051005100510050
527202404301122002562647910051005100510050
528202404301121002562647910051005100510050
529202404301120002562647910051005100510051
530202404301119002562547410061006100610061
531202404301118002562446810061006100610060
532202404301117002562446810061006100610060
533202404301116002562446810061006100610060
5342024043011150025624468100610061006100650
535202404301114002557416810051005100510054000
5362024043011130021554168100610061006100620
537202404301112002153404810061006100610060
538202404301111002153404810061006100610060
539202404301110002153404810061006100610060
540202404301109002153404810061006100610061004
541202404301108002052402410051005100510051
542202404301107002052301910061006100610060
543202404301106002052301910061006100610060
544202404301105002052301910061006100610060
545202404301104002052301910061006100610060
546202404301103002052301910061006100610060
547202404301102002052301910061006100610060
54820240430110100205230191006100610061006332
5492024043011000020189027100610061006100632
550202404301059002015683510051005100510050
551202404301058002015683510051005100510050
552202404301057002015683510051005100510051
553202404301056002015583010051005100510050
554202404301055002015583010051005100510050
555202404301054002015583010051005100510050
556202404301053002015583010051005100510050
557202404301052002015583010051005100510050
558202404301051002015583010051005100510050
559202404301050002015583010051005100510050
560202404301049002015583010051005100510050
561202404301048002015583010051005100510051
562202404301047002015482510051005100510050
563202404301046002015482510051005100510050
564202404301045002015482510051005100510050
5652024043010440020154825100510051005100544
566202404301043002011060510061006100610060
567202404301042002011060510061006100610060
568202404301041002011060510061006100610060
56920240430104000201106051006100610061006101
570202404301039002000899910061006100610061
571202404301038002000799310061006100610060
572202404301037002000799310061006100610060
573202404301036002000799310061006100610061
574202404301035002000698710061006100610060
575202404301034002000698710061006100610060
576202404301033002000698710061006100610060
577202404301032002000698710061006100610060
578202404301031002000698710061006100610061
579202404301030002000598110061006100610060
580202404301029002000598110061006100610060
581202404301028002000598110061006100610060
582202404301027002000598110061006100610060
583202404301026002000598110061006100610060
584202404301025002000598110061006100610060
585202404301024002000598110061006100610060
586202404301023002000598110061006100610061
587202404301022002000497510051005100510050
588202404301021002000497510051005100510051
589202404301020002000397010061006100610060
590202404301019002000397010061006100610060
591202404301018002000397010061006100610061
592202404301017002000296410051005100510050
593202404301016002000296410051005100510050
59420240430101500200029641005100610061005621
5952024043010140019378409100610061006100656
596202404301013001932207310061006100610062000
597202404301012001731007310061006100610060
598202404301011001731007310061006100610061
599202404301010001730906710071007100710070
600202404301009001730906710071007100710070
601202404301008001730906710071007100710070
602202404301007001730906710071007100710070
603202404301006001730906710071007100710071
604202404301005001730806010071007100710070
6052024043010040017308060100710071007100728
60620240430100300172798641007100710071006168
6072024043010020017110689100710071007100711
608202404301001001709961210071007100710070
609202404301000001709961210071007100710071
610202404300959001709860510071007100710071
6112024043009580017097598100710071007100716
61220240430095700170814861007100710071007151
613202404300956001692942910061006100610060
614202404300955001692942910061006100610060
615202404300954001692942910061007100710061051
61620240430095300158710731006100610061006140
617202404300952001573023310061006100610061199
618202404300951001452403910061006100610060
619202404300950001452403910061006100710061338
620202404300949001317782110071007100710071
62120240430094800131768141007100710071007800
622202404300947001237121410061006100610061
623202404300946001237020810071007100710070
624202404300945001237020810071007100710070
625202404300944001237020810071007100710071
626202404300943001236920110071007100710070
62720240430094200123692011007100710071007300
628202404300941001206710110071007100710073
629202404300940001206408010071006100710062
63020240430093900120620671006100610061006736
631202404300938001132165110061006100610060
632202404300937001132165110061006100610060
633202404300936001132165110061006100610060
634202404300935001132165110061006100610060
6352024043009340011321651100610061006100627
636202404300933001129448910061006100610061
637202404300932001129348310061006100610060
638202404300931001129348310061006100610060
6392024043009300011293483100610071007100614
640202404300929001127938610071007100710070
641202404300928001127938610071007100710070
642202404300927001127938610071007100710070
643202404300926001127938610071007100710070
644202404300925001127938610071007100710070
6452024043009240011279386100710071007100750
646202404300923001122903610071006100710064199
64720240430092200700164010061006100610064
64820240430092100699761610051005100510051
64920240430092000699661110051005100510050
650202404300919006996611100510051005100518
65120240430091800697852110061006100610060
65220240430091700697852110061006100610060
653202404300916006978521100610061006100622
654202404300915006956389100710071007100744
65520240430091400691208110071007100710070
6562024043009130069120811007100710071007205
657202404300912006705646100710071007100710
65820240430091100669557610051005100510050
65920240430091000669557610051005100510050
66020240430090900669557610051006100610053536
6612024043009080031413111006100610061006415
66220240430090700272382110051005100510051
663202404300906002722816100610061006100623
66420240430090500269967810061006100610061091
665202404300904001602132100710071007100714
666202404300903001588034100710071007100726
6672024043009020015618521007100710071007339
6682024043009010012204791007100710071007200
66920240430090000101907910071006100710061013