Files
KissMeData/004650/min/candle-20240724.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240724184200650992709400940094009400473
3202407241841006509927094009400940094000
4202407241840006509927094009400940094000
5202407241839006509927094009400940094000
6202407241838006509927094009400940094000
7202407241837006509927094009400940094000
8202407241836006509927094009400940094000
9202407241835006509927094009400940094000
10202407241834006509927094009400940094000
11202407241833006509927094009400940094000
12202407241832006509927094009400940094000
13202407241831006509927094009400940094000
14202407241830006509927094009400940094000
15202407241829006509927094009400940094000
16202407241828006509927094009400940094000
17202407241827006509927094009400940094000
18202407241826006509927094009400940094000
19202407241825006509927094009400940094000
20202407241824006509927094009400940094000
21202407241823006509927094009400940094000
22202407241822006509927094009400940094000
23202407241821006509927094009400940094000
24202407241820006509927094009400940094000
25202407241819006509927094009400940094000
26202407241818006509927094009400940094000
27202407241817006509927094009400940094000
28202407241816006509927094009400940094000
29202407241815006509927094009400940094000
30202407241814006509927094009400940094000
31202407241813006509927094009400940094000
3220240724181200650992709400940094009400473
33202407241811006509927094009400940094000
34202407241810006509927094009400940094000
35202407241809006509927094009400940094000
36202407241808006509927094009400940094000
37202407241807006509927094009400940094000
38202407241806006509927094009400940094000
39202407241805006509927094009400940094000
40202407241804006509927094009400940094000
41202407241803006509927094009400940094000
42202407241802006509927094009400940094000
43202407241801006509927094009400940094000
44202407241800006509927094009400940094000
45202407241759006509927094009400940094000
46202407241758006509927094009400940094000
47202407241757006509927094009400940094000
48202407241756006509927094009400940094000
49202407241755006509927094009400940094000
50202407241754006509927094009400940094000
51202407241753006509927094009400940094000
52202407241752006509927094009400940094000
53202407241751006509927094009400940094000
54202407241750006509927094009400940094000
55202407241749006509927094009400940094000
56202407241748006509927094009400940094000
57202407241747006509927094009400940094000
58202407241746006509927094009400940094000
59202407241745006509927094009400940094000
60202407241744006509927094009400940094000
61202407241743006509927094009400940094000
6220240724174200650992709400940094009400473
63202407241741006509927094009400940094000
64202407241740006509927094009400940094000
65202407241739006509927094009400940094000
66202407241738006509927094009400940094000
67202407241737006509927094009400940094000
68202407241736006509927094009400940094000
69202407241735006509927094009400940094000
70202407241734006509927094009400940094000
71202407241733006509927094009400940094000
72202407241732006509927094009400940094000
73202407241731006509927094009400940094000
74202407241730006509927094009400940094000
75202407241729006509927094009400940094000
76202407241728006509927094009400940094000
77202407241727006509927094009400940094000
78202407241726006509927094009400940094000
79202407241725006509927094009400940094000
80202407241724006509927094009400940094000
81202407241723006509927094009400940094000
82202407241722006509927094009400940094000
83202407241721006509927094009400940094000
84202407241720006509927094009400940094000
85202407241719006509927094009400940094000
86202407241718006509927094009400940094000
87202407241717006509927094009400940094000
88202407241716006509927094009400940094000
89202407241715006509927094009400940094000
90202407241714006509927094009400940094000
91202407241713006509927094009400940094000
9220240724171200650992709400940094009400473
93202407241711006509927094009400940094000
94202407241710006509927094009400940094000
95202407241709006509927094009400940094000
96202407241708006509927094009400940094000
97202407241707006509927094009400940094000
98202407241706006509927094009400940094000
99202407241705006509927094009400940094000
100202407241704006509927094009400940094000
101202407241703006509927094009400940094000
102202407241702006509927094009400940094000
103202407241701006509927094009400940094000
104202407241700006509927094009400940094000
105202407241659006509927094009400940094000
106202407241658006509927094009400940094000
107202407241657006509927094009400940094000
108202407241656006509927094009400940094000
109202407241655006509927094009400940094000
110202407241654006509927094009400940094000
111202407241653006509927094009400940094000
112202407241652006509927094009400940094000
113202407241651006509927094009400940094000
114202407241650006509927094009400940094000
115202407241649006509927094009400940094000
116202407241648006509927094009400940094000
117202407241647006509927094009400940094000
118202407241646006509927094009400940094000
119202407241645006509927094009400940094000
120202407241644006509927094009400940094000
121202407241643006509927094009400940094000
12220240724164200650992709400940094009400473
123202407241641006509927094009400940094000
124202407241640006509927094009400940094000
125202407241639006509927094009400940094000
126202407241638006509927094009400940094000
127202407241637006509927094009400940094000
128202407241636006509927094009400940094000
129202407241635006509927094009400940094000
130202407241634006509927094009400940094000
131202407241633006509927094009400940094000
132202407241632006509927094009400940094000
133202407241631006509927094009400940094000
134202407241630006509927094009400940094000
135202407241629006509927094009400940094000
136202407241628006509927094009400940094000
137202407241627006509927094009400940094000
138202407241626006509927094009400940094000
139202407241625006509927094009400940094000
140202407241624006509927094009400940094000
141202407241623006509927094009400940094000
142202407241622006509927094009400940094000
143202407241621006509927094009400940094000
144202407241620006509927094009400940094000
145202407241619006509927094009400940094000
146202407241618006509927094009400940094000
147202407241617006509927094009400940094000
148202407241616006509927094009400940094000
149202407241615006509927094009400940094000
150202407241614006509927094009400940094000
151202407241613006509927094009400940094000
15220240724161200650992709400940094009400473
153202407241611006509927094009400940094000
154202407241610006509927094009400940094000
155202407241609006509927094009400940094000
156202407241608006509927094009400940094000
157202407241607006509927094009400940094000
158202407241606006509927094009400940094000
159202407241605006509927094009400940094000
160202407241604006509927094009400940094000
161202407241603006509927094009400940094000
162202407241602006509927094009400940094000
163202407241601006509927094009400940094000
164202407241600006509927094009400940094000
165202407241559006509927094009400940094000
166202407241558006509927094009400940094000
167202407241557006509927094009400940094000
168202407241556006509927094009400940094000
169202407241555006509927094009400940094000
170202407241554006509927094009400940094000
171202407241553006509927094009400940094000
172202407241552006509927094009400940094000
173202407241551006509927094009400940094000
174202407241550006509927094009400940094000
175202407241549006509927094009400940094000
176202407241548006509927094009400940094000
177202407241547006509927094009400940094000
178202407241546006509927094009400940094000
179202407241545006509927094009400940094000
180202407241544006509927094009400940094000
181202407241543006509927094009400940094000
18220240724154200650992709400940094009400473
183202407241541006509927094009400940094000
184202407241540006509927094009400940094000
185202407241539006509927094009400940094000
186202407241538006509927094009400940094000
187202407241537006509927094009400940094000
188202407241536006509927094009400940094000
189202407241535006509927094009400940094000
190202407241534006509927094009400940094000
191202407241533006509927094009400940094000
192202407241532006509927094009400940094000
193202407241531006509927094009400940094000
19420240724153000650992709400940094009400473
195202407241529006065307094009400940094000
196202407241528006065307094009400940094000
197202407241527006065307094009400940094000
198202407241526006065307094009400940094000
199202407241525006065307094009400940094000
200202407241524006065307094009400940094000
201202407241523006065307094009400940094000
202202407241522006065307094009400940094000
203202407241521006065307094009400940094000
204202407241520006065307094009400940094000
205202407241519006065307094009400940094000
206202407241518006065307094009400940094000
20720240724151700606530709400940094009400172
208202407241516005903627094209420942094200
209202407241515005903627094209420942094200
210202407241514005903627094209420942094200
211202407241513005903627094209420942094200
212202407241512005903627094209420942094200
213202407241511005903627094209420942094200
214202407241510005903627094209420942094200
215202407241509005903627094209420942094200
2162024072415080059036270942094209420942060
217202407241507005847107094109410941094100
218202407241506005847107094109410941094100
219202407241505005847107094109410941094100
220202407241504005847107094109410941094100
221202407241503005847107094109410941094100
222202407241502005847107094109410941094100
223202407241501005847107094109410941094100
224202407241500005847107094109410941094100
225202407241459005847107094109410941094100
226202407241458005847107094109410941094100
227202407241457005847107094109410941094100
228202407241456005847107094109410941094100
229202407241455005847107094109410941094100
230202407241454005847107094109410941094102
231202407241453005845225094209420942094200
232202407241452005845225094209420942094200
233202407241451005845225094209420942094200
234202407241450005845225094209420942094200
235202407241449005845225094209420942094200
236202407241448005845225094209420942094200
237202407241447005845225094209420942094200
238202407241446005845225094209420942094200
239202407241445005845225094209420942094200
240202407241444005845225094209420942094200
241202407241443005845225094209420942094200
242202407241442005845225094209420942094200
243202407241441005845225094209420942094200
244202407241440005845225094209420942094200
245202407241439005845225094209420942094200
246202407241438005845225094209420942094200
247202407241437005845225094209420942094200
248202407241436005845225094209420942094200
2492024072414350058452250942094209420942053
250202407241434005795299094009400940094000
251202407241433005795299094009400940094000
252202407241432005795299094009400940094000
253202407241431005795299094009400940094000
254202407241430005795299094009400940094000
255202407241429005795299094009400940094000
256202407241428005795299094009400940094000
257202407241427005795299094009400940094001
258202407241426005794359094109410941094100
259202407241425005794359094109410941094100
26020240724142400579435909410941094109410811
261202407241423005031208094209420942094200
262202407241422005031208094209420942094200
263202407241421005031208094209420942094200
264202407241420005031208094209420942094200
265202407241419005031208094209420942094200
266202407241418005031208094209420942094200
267202407241417005031208094209420942094200
268202407241416005031208094209420942094200
269202407241415005031208094209420942094201
270202407241414005030266094109410941094100
271202407241413005030266094109410941094100
272202407241412005030266094109410941094109
273202407241411005021797094209420942094200
274202407241410005021797094209420942094200
275202407241409005021797094209420942094200
276202407241408005021797094209420942094200
277202407241407005021797094209420942094200
278202407241406005021797094209420942094200
279202407241405005021797094209420942094200
280202407241404005021797094209420942094200
281202407241403005021797094209420942094200
282202407241402005021797094209420942094201
283202407241401005020855094209420942094200
284202407241400005020855094209420942094200
285202407241359005020855094209420942094200
286202407241358005020855094209420942094200
287202407241357005020855094209420942094200
288202407241356005020855094209420942094200
289202407241355005020855094209420942094200
290202407241354005020855094209420942094200
291202407241353005020855094209420942094200
292202407241352005020855094209420942094200
293202407241351005020855094209420942094200
294202407241350005020855094209420942094200
295202407241349005020855094209420942094200
296202407241348005020855094209420942094200
297202407241347005020855094209420942094200
298202407241346005020855094209420942094200
299202407241345005020855094209420942094200
300202407241344005020855094209420942094200
301202407241343005020855094209420942094200
302202407241342005020855094209420942094200
303202407241341005020855094209420942094200
304202407241340005020855094209420942094200
305202407241339005020855094209420942094200
306202407241338005020855094209420942094200
307202407241337005020855094209420942094201
308202407241336005019913094209420942094201
3092024072413350050189710942094209420940033
310202407241334004987889094009400940094000
311202407241333004987889094009400940094000
312202407241332004987889094009400940094000
313202407241331004987889094009400940094000
314202407241330004987889094009400940094000
315202407241329004987889094009400940094000
316202407241328004987889094009400940094000
317202407241327004987889094009400940094000
318202407241326004987889094009400940094000
319202407241325004987889094009400940094000
320202407241324004987889094009400940094000
3212024072413230049878890940094009400940012
322202407241322004976609094009400940094000
323202407241321004976609094009400940094000
324202407241320004976609094009400940094000
325202407241319004976609094009400940094000
326202407241318004976609094009400940094000
3272024072413170049766090940094009400940054
328202407241316004925849094209420942094200
329202407241315004925849094209420942094200
330202407241314004925849094209420942094200
331202407241313004925849094209420942094200
332202407241312004925849094209420942094200
333202407241311004925849094209420942094200
334202407241310004925849094209420942094200
335202407241309004925849094209420942094200
336202407241308004925849094209420942094203
337202407241307004923023094209420942094200
3382024072413060049230230942094209420942010
339202407241305004913603094009400940094000
340202407241304004913603094009400940094000
341202407241303004913603094009400940094000
342202407241302004913603094009400940094000
343202407241301004913603094009400940094000
344202407241300004913603094009400940094000
345202407241259004913603094009400940094000
346202407241258004913603094009400940094000
347202407241257004913603094009400940094000
348202407241256004913603094009400940094000
349202407241255004913603094009400940094001
350202407241254004912663094009400940094000
351202407241253004912663094009400940094000
352202407241252004912663094009400940094000
35320240724125100491266309400941094109400153
354202407241250004768817094309430943094300
355202407241249004768817094309430943094300
356202407241248004768817094309430943094300
357202407241247004768817094309430943094300
358202407241246004768817094309430943094300
359202407241245004768817094309430943094300
360202407241244004768817094309430943094300
361202407241243004768817094309430943094301
362202407241242004767874094109410941094100
363202407241241004767874094109410941094100
364202407241240004767874094109410941094100
365202407241239004767874094109410941094100
366202407241238004767874094109410941094100
36720240724123700476787409410941094109410240
368202407241236004542034094209420942094200
369202407241235004542034094209420942094200
370202407241234004542034094209420942094200
371202407241233004542034094209420942094200
372202407241232004542034094209420942094200
373202407241231004542034094209420942094200
3742024072412300045420340942094209420942020
375202407241229004523194094109410941094100
376202407241228004523194094109410941094100
377202407241227004523194094109410941094100
378202407241226004523194094109410941094100
379202407241225004523194094109410941094100
380202407241224004523194094109410941094100
381202407241223004523194094109410941094100
382202407241222004523194094109410941094100
3832024072412210045231940941094109410941055
384202407241220004471439094109410941094100
385202407241219004471439094109410941094100
386202407241218004471439094109410941094100
387202407241217004471439094109410941094100
388202407241216004471439094109420942094102
389202407241215004469556094109410941094100
390202407241214004469556094109410941094100
391202407241213004469556094109410941094100
392202407241212004469556094109410941094100
393202407241211004469556094109410941094100
394202407241210004469556094109410941094100
395202407241209004469556094109410941094100
396202407241208004469556094109410941094100
397202407241207004469556094109410941094100
398202407241206004469556094109410941094100
399202407241205004469556094109410941094100
400202407241204004469556094109410941094100
401202407241203004469556094109410941094100
402202407241202004469556094109410941094100
403202407241201004469556094109410941094100
404202407241200004469556094109410941094100
405202407241159004469556094109410941094100
406202407241158004469556094109410941094100
407202407241157004469556094109410941094101
408202407241156004468615094109410941094100
409202407241155004468615094109410941094100
410202407241154004468615094109410941094100
411202407241153004468615094109410941094100
412202407241152004468615094109410941094100
413202407241151004468615094109410941094100
414202407241150004468615094109410941094108
415202407241149004461087094209420942094200
416202407241148004461087094209420942094200
417202407241147004461087094209420942094200
41820240724114600446108709420942094209420158
419202407241145004312251094209420942094200
420202407241144004312251094209420942094200
421202407241143004312251094209420942094200
422202407241142004312251094209420942094200
423202407241141004312251094209420942094200
4242024072411400043122510942094209420942050
425202407241139004265151094209420942094200
426202407241138004265151094209420942094200
427202407241137004265151094209420942094200
428202407241136004265151094209420942094200
429202407241135004265151094209420942094200
430202407241134004265151094209420942094200
431202407241133004265151094209420942094200
432202407241132004265151094209420942094200
433202407241131004265151094209420942094200
434202407241130004265151094209420942094202
435202407241129004263267094209420942094200
436202407241128004263267094209420942094200
437202407241127004263267094209420942094200
438202407241126004263267094209420942094200
439202407241125004263267094209420942094200
440202407241124004263267094209420942094200
441202407241123004263267094209420942094200
442202407241122004263267094209420942094200
4432024072411210042632670942094209420942010
444202407241120004253847094209420942094200
445202407241119004253847094209420942094200
446202407241118004253847094209420942094200
447202407241117004253847094209420942094200
448202407241116004253847094209420942094200
449202407241115004253847094209420942094200
45020240724111400425384709420942094209420200
451202407241113004065447094309430943094300
452202407241112004065447094309430943094301
453202407241111004064504094309430943094300
454202407241110004064504094309430943094300
455202407241109004064504094309430943094300
456202407241108004064504094309430943094300
457202407241107004064504094309430943094300
458202407241106004064504094309430943094300
4592024072411050040645040943094309430943012
460202407241104004053188094409440944094400
461202407241103004053188094409440944094400
462202407241102004053188094409440944094400
463202407241101004053188094409440944094400
464202407241100004053188094409440944094400
465202407241059004053188094409440944094400
466202407241058004053188094409440944094400
467202407241057004053188094409440944094400
468202407241056004053188094409440944094400
469202407241055004053188094409440944094405
470202407241054004048468094509450945094501
471202407241053004047523094309430943094300
472202407241052004047523094309430943094300
473202407241051004047523094309430943094300
474202407241050004047523094309430943094300
475202407241049004047523094309430943094300
476202407241048004047523094309430943094300
477202407241047004047523094309430943094300
478202407241046004047523094309430943094300
479202407241045004047523094309430943094300
480202407241044004047523094309430943094300
481202407241043004047523094309430943094300
482202407241042004047523094309430943094300
483202407241041004047523094309430943094300
484202407241040004047523094309430943094300
485202407241039004047523094309430943094300
4862024072410380040475230943094309430943091
487202407241037003961710094309430943094300
4882024072410360039617100943094309430943076
489202407241035003890042094209420942094200
490202407241034003890042094209420942094200
491202407241033003890042094209420942094200
4922024072410320038900420942094209420942020
493202407241031003871202094609460946094600
494202407241030003871202094609460946094600
495202407241029003871202094609460946094600
496202407241028003871202094609460946094600
497202407241027003871202094609460946094600
498202407241026003871202094609460946094600
499202407241025003871202094609460946094600
500202407241024003871202094609460946094601
50120240724102300387025609420942094209420112
5022024072410220037647520942094209420942017
503202407241021003748738094609460946094600
504202407241020003748738094609460946094600
505202407241019003748738094609460946094600
506202407241018003748738094609460946094600
507202407241017003748738094609460946094600
508202407241016003748738094609460946094600
509202407241015003748738094609460946094600
510202407241014003748738094609460946094600
511202407241013003748738094609460946094600
51220240724101200374873809460946094609460662
513202407241011003122486094809480948094800
514202407241010003122486094809480948094800
5152024072410090031224860948094809480948024
516202407241008003099734094809480948094800
517202407241007003099734094809480948094800
5182024072410060030997340948094809480948033
519202407241005003068450094809480948094800
520202407241004003068450094809480948094800
521202407241003003068450094809480948094800
522202407241002003068450094809480948094805
523202407241001003063710094709470947094700
524202407241000003063710094709470947094700
525202407240959003063710094709470947094701
526202407240958003062763094709470947094709
527202407240957003054240094709470947094705
528202407240956003049505094709470947094700
5292024072409550030495050947094709470947039
530202407240954003012572094709470947094701
531202407240953003011625094609460946094600
532202407240952003011625094609460946094600
53320240724095100301162509460945094609450442
534202407240950002593533094609460946094600
535202407240949002593533094609460946094600
536202407240948002593533094609460946094601
537202407240947002592587094109410941094100
53820240724094600259258709410943094309410110
539202407240945002489021094609460946094600
540202407240944002489021094609460946094600
541202407240943002489021094609460946094600
542202407240942002489021094609460946094600
543202407240941002489021094609460946094600
54420240724094000248902109460946094609460100
545202407240939002394421094309430943094300
546202407240938002394421094309430943094301
547202407240937002393478094609460946094600
548202407240936002393478094609460946094600
5492024072409350023934780946094609460946010
550202407240934002384018094609460946094600
551202407240933002384018094609460946094600
552202407240932002384018094609460946094600
553202407240931002384018094609460946094601
55420240724093000238307209460946094609460133
555202407240929002257254094409440944094400
556202407240928002257254094409440944094400
55720240724092700225725409440944094409440711
558202407240926001586070094609460946094600
559202407240925001586070094609460946094601
5602024072409240015851240945094509450945070
56120240724092300151897409450944094509440547
562202407240922001002109094409440944094400
563202407240921001002109094409440944094400
5642024072409200010021090944094409440944039
565202407240919009652930944094509450944037
56620240724091800930350094409440944094400
56720240724091700930350094409440944094400
56820240724091600930350094409440944094400
56920240724091500930350094409440944094400
57020240724091400930350094409440944094400
571202407240913009303500944094409440944060
5722024072409120087371009440944094409440500
57320240724091100401710094409440944094400
5742024072409100040171009440944094409440100
57520240724090900307310094409440944094401
57620240724090800306366094409440944094401
57720240724090700305422094409450945094402
57820240724090600303533094409440944094400
5792024072409050030353309440944094409440104
58020240724090400205357094409440944094401
58120240724090300204413094409440944094400
5822024072409020020441309440944094409440107
583202407240901001034050940094009450940054
58420240724090000526400940094009400940056