Files
KissMeData/039560/min/candle-20240708.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024070819270072962175029202920292029206705
32024070819260072962175029202920292029200
42024070819250072962175029202920292029200
52024070819240072962175029202920292029200
62024070819230072962175029202920292029200
72024070819220072962175029202920292029200
82024070819210072962175029202920292029200
92024070819200072962175029202920292029200
102024070819190072962175029202920292029200
112024070819180072962175029202920292029200
122024070819170072962175029202920292029200
132024070819160072962175029202920292029200
142024070819150072962175029202920292029200
152024070819140072962175029202920292029200
162024070819130072962175029202920292029200
172024070819120072962175029202920292029200
182024070819110072962175029202920292029200
192024070819100072962175029202920292029200
202024070819090072962175029202920292029200
212024070819080072962175029202920292029200
222024070819070072962175029202920292029200
232024070819060072962175029202920292029200
242024070819050072962175029202920292029200
252024070819040072962175029202920292029200
262024070819030072962175029202920292029200
272024070819020072962175029202920292029200
282024070819010072962175029202920292029200
292024070819000072962175029202920292029200
302024070818590072962175029202920292029200
312024070818580072962175029202920292029200
322024070818570072962175029202920292029206705
332024070818560072962175029202920292029200
342024070818550072962175029202920292029200
352024070818540072962175029202920292029200
362024070818530072962175029202920292029200
372024070818520072962175029202920292029200
382024070818510072962175029202920292029200
392024070818500072962175029202920292029200
402024070818490072962175029202920292029200
412024070818480072962175029202920292029200
422024070818470072962175029202920292029200
432024070818460072962175029202920292029200
442024070818450072962175029202920292029200
452024070818440072962175029202920292029200
462024070818430072962175029202920292029200
472024070818420072962175029202920292029200
482024070818410072962175029202920292029200
492024070818400072962175029202920292029200
502024070818390072962175029202920292029200
512024070818380072962175029202920292029200
522024070818370072962175029202920292029200
532024070818360072962175029202920292029200
542024070818350072962175029202920292029200
552024070818340072962175029202920292029200
562024070818330072962175029202920292029200
572024070818320072962175029202920292029200
582024070818310072962175029202920292029200
592024070818300072962175029202920292029200
602024070818290072962175029202920292029200
612024070818280072962175029202920292029200
622024070818270072962175029202920292029206705
632024070818260072962175029202920292029200
642024070818250072962175029202920292029200
652024070818240072962175029202920292029200
662024070818230072962175029202920292029200
672024070818220072962175029202920292029200
682024070818210072962175029202920292029200
692024070818200072962175029202920292029200
702024070818190072962175029202920292029200
712024070818180072962175029202920292029200
722024070818170072962175029202920292029200
732024070818160072962175029202920292029200
742024070818150072962175029202920292029200
752024070818140072962175029202920292029200
762024070818130072962175029202920292029200
772024070818120072962175029202920292029200
782024070818110072962175029202920292029200
792024070818100072962175029202920292029200
802024070818090072962175029202920292029200
812024070818080072962175029202920292029200
822024070818070072962175029202920292029200
832024070818060072962175029202920292029200
842024070818050072962175029202920292029200
852024070818040072962175029202920292029200
862024070818030072962175029202920292029200
872024070818020072962175029202920292029200
882024070818010072962175029202920292029200
892024070818000072962175029202920292029200
902024070817590072962175029202920292029200
912024070817580072962175029202920292029200
922024070817570072962175029202920292029206705
932024070817560072962175029202920292029200
942024070817550072962175029202920292029200
952024070817540072962175029202920292029200
962024070817530072962175029202920292029200
972024070817520072962175029202920292029200
982024070817510072962175029202920292029200
992024070817500072962175029202920292029200
1002024070817490072962175029202920292029200
1012024070817480072962175029202920292029200
1022024070817470072962175029202920292029200
1032024070817460072962175029202920292029200
1042024070817450072962175029202920292029200
1052024070817440072962175029202920292029200
1062024070817430072962175029202920292029200
1072024070817420072962175029202920292029200
1082024070817410072962175029202920292029200
1092024070817400072962175029202920292029200
1102024070817390072962175029202920292029200
1112024070817380072962175029202920292029200
1122024070817370072962175029202920292029200
1132024070817360072962175029202920292029200
1142024070817350072962175029202920292029200
1152024070817340072962175029202920292029200
1162024070817330072962175029202920292029200
1172024070817320072962175029202920292029200
1182024070817310072962175029202920292029200
1192024070817300072962175029202920292029200
1202024070817290072962175029202920292029200
1212024070817280072962175029202920292029200
1222024070817270072962175029202920292029206705
1232024070817260072962175029202920292029200
1242024070817250072962175029202920292029200
1252024070817240072962175029202920292029200
1262024070817230072962175029202920292029200
1272024070817220072962175029202920292029200
1282024070817210072962175029202920292029200
1292024070817200072962175029202920292029200
1302024070817190072962175029202920292029200
1312024070817180072962175029202920292029200
1322024070817170072962175029202920292029200
1332024070817160072962175029202920292029200
1342024070817150072962175029202920292029200
1352024070817140072962175029202920292029200
1362024070817130072962175029202920292029200
1372024070817120072962175029202920292029200
1382024070817110072962175029202920292029200
1392024070817100072962175029202920292029200
1402024070817090072962175029202920292029200
1412024070817080072962175029202920292029200
1422024070817070072962175029202920292029200
1432024070817060072962175029202920292029200
1442024070817050072962175029202920292029200
1452024070817040072962175029202920292029200
1462024070817030072962175029202920292029200
1472024070817020072962175029202920292029200
1482024070817010072962175029202920292029200
1492024070817000072962175029202920292029200
1502024070816590072962175029202920292029200
1512024070816580072962175029202920292029200
1522024070816570072962175029202920292029206705
1532024070816560072962175029202920292029200
1542024070816550072962175029202920292029200
1552024070816540072962175029202920292029200
1562024070816530072962175029202920292029200
1572024070816520072962175029202920292029200
1582024070816510072962175029202920292029200
1592024070816500072962175029202920292029200
1602024070816490072962175029202920292029200
1612024070816480072962175029202920292029200
1622024070816470072962175029202920292029200
1632024070816460072962175029202920292029200
1642024070816450072962175029202920292029200
1652024070816440072962175029202920292029200
1662024070816430072962175029202920292029200
1672024070816420072962175029202920292029200
1682024070816410072962175029202920292029200
1692024070816400072962175029202920292029200
1702024070816390072962175029202920292029200
1712024070816380072962175029202920292029200
1722024070816370072962175029202920292029200
1732024070816360072962175029202920292029200
1742024070816350072962175029202920292029200
1752024070816340072962175029202920292029200
1762024070816330072962175029202920292029200
1772024070816320072962175029202920292029200
1782024070816310072962175029202920292029200
1792024070816300072962175029202920292029200
1802024070816290072962175029202920292029200
1812024070816280072962175029202920292029200
1822024070816270072962175029202920292029206705
1832024070816260072962175029202920292029200
1842024070816250072962175029202920292029200
1852024070816240072962175029202920292029200
1862024070816230072962175029202920292029200
1872024070816220072962175029202920292029200
1882024070816210072962175029202920292029200
1892024070816200072962175029202920292029200
1902024070816190072962175029202920292029200
1912024070816180072962175029202920292029200
1922024070816170072962175029202920292029200
1932024070816160072962175029202920292029200
1942024070816150072962175029202920292029200
1952024070816140072962175029202920292029200
1962024070816130072962175029202920292029200
1972024070816120072962175029202920292029200
1982024070816110072962175029202920292029200
1992024070816100072962175029202920292029200
2002024070816090072962175029202920292029200
2012024070816080072962175029202920292029200
2022024070816070072962175029202920292029200
2032024070816060072962175029202920292029200
2042024070816050072962175029202920292029200
2052024070816040072962175029202920292029200
2062024070816030072962175029202920292029200
2072024070816020072962175029202920292029200
2082024070816010072962175029202920292029200
2092024070816000072962175029202920292029200
2102024070815590072962175029202920292029200
2112024070815580072962175029202920292029200
2122024070815570072962175029202920292029206705
2132024070815560072962175029202920292029200
2142024070815550072962175029202920292029200
2152024070815540072962175029202920292029200
2162024070815530072962175029202920292029200
2172024070815520072962175029202920292029200
2182024070815510072962175029202920292029200
2192024070815500072962175029202920292029200
2202024070815490072962175029202920292029200
2212024070815480072962175029202920292029200
2222024070815470072962175029202920292029200
2232024070815460072962175029202920292029200
2242024070815450072962175029202920292029200
2252024070815440072962175029202920292029200
2262024070815430072962175029202920292029200
2272024070815420072962175029202920292029200
2282024070815410072962175029202920292029200
2292024070815400072962175029202920292029200
2302024070815390072962175029202920292029200
2312024070815380072962175029202920292029200
2322024070815370072962175029202920292029200
2332024070815360072962175029202920292029200
2342024070815350072962175029202920292029200
2352024070815340072962175029202920292029200
2362024070815330072962175029202920292029200
2372024070815320072962175029202920292029200
2382024070815310072962175029202920292029200
2392024070815300072962175029202920292029206705
2402024070815290071004315029402940294029400
2412024070815280071004315029402940294029400
2422024070815270071004315029402940294029400
2432024070815260071004315029402940294029400
2442024070815250071004315029402940294029400
2452024070815240071004315029402940294029400
2462024070815230071004315029402940294029400
2472024070815220071004315029402940294029400
2482024070815210071004315029402940294029400
2492024070815200071004315029402940294029400
250202407081519007100431502940294029402940500
2512024070815180070857315029402940294529404048
252202407081517006966645302940294529452940522
2532024070815160069512828029402940294029401060
2542024070815150069201188029402925294029206557
255202407081514006728394552925292529252925505
256202407081513006713623302925293529352925856
25720240708151200668852505293529452945293551
2582024070815110066870281029252930293029253099
2592024070815100065962709529302945294529304861
2602024070815090064536019029452945294529450
2612024070815080064536019029452945294529450
2622024070815070064536019029452945294529450
2632024070815060064536019029452945294529450
2642024070815050064536019029452945294529450
265202407081504006453601902945294529452945250
2662024070815030064462394029452945294529455
2672024070815020064460921529552955295529551
2682024070815010064460626029552950295529401042
2692024070815000064152813029502950295029508
2702024070814590064150453029502950295029500
2712024070814580064150453029502950295029500
2722024070814570064150453029502945295029406789
273202407081456006215398602950295029502950907
2742024070814550061886421029452945294529453125
275202407081454006096610852940294029402940179
2762024070814530060913482529402940294029404
277202407081452006091230652935293529352935178
27820240708145100608600635293529402940293511
2792024070814500060856830029402940294029400
280202407081449006085683002940294029402940101
28120240708144800608271360294029402940294045
2822024070814470060813906029452945294529451
2832024070814460060813611529452945294529455
28420240708144500608121390294529402945294065
28520240708144400607930240294529452945294569
2862024070814430060772703529402940294029400
287202407081442006077270352940294029402940153
2882024070814410060727721529402940294029400
2892024070814400060727721529402940294029400
2902024070814390060727721529402940294029400
291202407081438006072772152940294029402940500
2922024070814370060580721529402940294029400
293202407081436006058072152940294029402940100
29420240708143500605513215293529352935293522
29520240708143400605448645294029452945294063
29620240708143300605263410294029402940294020
2972024070814320060520461029352935293529351
29820240708143100605201675293529352935293565
2992024070814300060501090029402940294029405
3002024070814290060499620029352935293529350
3012024070814280060499620029352935293529350
3022024070814270060499620029352935293529351
303202407081426006049932652940294029402940127
30420240708142500604619885294029402940294040
3052024070814240060450228529402940294029400
30620240708142300604502285294029402940294017
3072024070814220060445230529402940294029407
308202407081421006044317252940294029402940328
3092024070814200060346740529402940294029400
31020240708141900603467405294029402940294040
31120240708141800603349805294029402940294027
3122024070814170060327042529452945294529451000
31320240708141600600325425294529402945294035
3142024070814150060022240029452940294529401238
3152024070814140059658242529352935293529350
3162024070814130059658242529352935293529350
3172024070814120059658242529352935293529350
3182024070814110059658242529352935293529350
3192024070814100059658242529352935293529350
320202407081409005965824252935293529352935178
3212024070814080059605999529352930293529302220
32220240708140700589544695293029302930293022
3232024070814060058948023529302930293029301
3242024070814050058947730529352935293529351
3252024070814040058947437029352935293529351
3262024070814030058947143529252925292529250
3272024070814020058947143529252925292529250
3282024070814010058947143529252925292529250
3292024070814000058947143529252925292529251
330202407081359005894685102935293529352935100
3312024070813580058917501029352935293529350
33220240708135700589175010293529352935293530
3332024070813560058908696029352935293529354
3342024070813550058907522029352935293529355
3352024070813540058906054529202920292029200
3362024070813530058906054529202920292029200
3372024070813520058906054529202920292029200
3382024070813510058906054529202920292029200
3392024070813500058906054529202920292029200
34020240708134900589060545292029202920292010485
3412024070813480055844434529352935293529350
342202407081347005584443452935293529352935101
3432024070813460055814791029252925292529251110
3442024070813450055490116029452925294529257840
3452024070813440053192272529202920292029202001
346202407081343005260798052920292029202920129
3472024070813420052570312529202920292029200
3482024070813410052570312529202920292029200
3492024070813400052570312529202920292029200
350202407081339005257031252920292029202920110
351202407081338005253819252920292029202920408
3522024070813370052419056529252925292529250
35320240708133600524190565292529252925292522
35420240708133500524126215292529252925292517
35520240708133400524076490292529252925292535
356202407081333005239741152920292029202920406
3572024070813320052278859529202920292029200
35820240708133100522788595292029202920292050
3592024070813300052264259529202920292029200
360202407081329005226425952920292029202915169
361202407081328005221498902920292029202920970
3622024070813270051931749029202920292029201004
363202407081326005163858102920291529202915208
364202407081325005157794802920291529202915104
3652024070813240051547630529152915291529150
3662024070813230051547630529152915291529150
3672024070813220051547630529152915291529151000
368202407081321005125613052915291529152915177
369202407081320005120453502915291529152915200
370202407081319005114623502915291529152915111
371202407081318005111387852915291529152915100
3722024070813170051084728529202920292029200
3732024070813160051084728529202920292029200
3742024070813150051084728529202920292029200
3752024070813140051084728529202920292029205
37620240708131300510832685292029202920292055
3772024070813120051067208529202920292029200
37820240708131100510672085292029202920292012
37920240708131000510637045292029202920292011
38020240708130900510604925292029202920292060
381202407081308005104297252920292029202920662
3822024070813070050849668529202920292029200
3832024070813060050849668529202920292029202
3842024070813050050849084529202920292029201
3852024070813040050848792529202920292029201218
38620240708130300504931365292029202920292019
3872024070813020050487588529152915291529151
388202407081301005048729702920292029202920810
3892024070813000050250777029152915291529151020
3902024070812590049953447029102910291029100
3912024070812580049953447029102910291029105464
3922024070812570048363423029052905290529050
3932024070812560048363423029052905290529050
394202407081255004836342302905290529052905265
3952024070812540048286440529052905290529055263
3962024070812530046757539029052905290529051
397202407081252004675724852910291029102910206
3982024070812510046697302529102910291029100
39920240708125000466973025291029052910290539
400202407081249004668595702910291029102910393
4012024070812480046571594029102910291029102
40220240708124700465710120290529102910290580
4032024070812460046547745029052905290529050
4042024070812450046547745029052905290529050
4052024070812440046547745029052905290529050
4062024070812430046547745029052905290529050
4072024070812420046547745029052910291029051000
408202407081241004625722602910291029102910150
4092024070812400046213576029102910291029100
41020240708123900462135760291029102910291014
4112024070812380046209502029102910291029106
412202407081237004620775602905290529102905786
4132024070812360045979408029102910291029100
4142024070812350045979408029102910291029100
415202407081234004597940802910291029102910260
4162024070812330045903748029052905290529050
4172024070812320045903748029052905290529050
4182024070812310045903748029052905290529051000
4192024070812300045613248029052905290529052
42020240708122900456126670291029102910291010
421202407081228004560975702905290529052905100
42220240708122700455807070291029102910291096
4232024070812260045552771029152915291529151
4242024070812250045552479529052905290529051
4252024070812240045552189029052905290529050
4262024070812230045552189029052920292029055101
4272024070812220044067993529202920292029201
4282024070812210044067701529152915291529150
429202407081220004406770152915291529152910166
4302024070812190044019324029152915291529150
4312024070812180044019324029152915291529150
432202407081217004401932402915291529152915137
433202407081216004397938852915291529152915493
4342024070812150043835679029152915291529150
4352024070812140043835679029152915291529150
43620240708121300438356790291529152915291550
4372024070812120043821104029152915291529150
438202407081211004382110402915291529152915171
43920240708121000437712575291529152915291511
4402024070812090043768051029152915291529155
4412024070812080043766593529152915291529150
4422024070812070043766593529152915291529150
4432024070812060043766593529152915291529150
44420240708120500437665935291529152915291510
44520240708120400437636785291529152915291510
446202407081203004376076352915291529152915593
44720240708120200435879040291529152915291530
44820240708120100435791590291529152915291520
44920240708120000435733290291529152915291510
4502024070811590043570414029152915291529150
451202407081158004357041402915291529152915338
4522024070811570043471887029152915291529154
453202407081156004347072102915291529152915192
454202407081155004341475302915291529152915300
45520240708115400433273030291529152915291550
45620240708115300433127280291529152915291533
4572024070811520043303108529152915291529150
4582024070811510043303108529152915291529150
4592024070811500043303108529152915291529150
460202407081149004330310852915291529152915400
461202407081148004318650852920292029202920100
4622024070811470043157308529202920292029200
463202407081146004315730852920292029202920347
46420240708114500430559845292029152920291557
46520240708114400430393425292029202920292012
46620240708114300430358385292029202920292010
4672024070811420043032918529202920292029200
4682024070811410043032918529202920292029204
4692024070811400043031750529202920292029200
4702024070811390043031750529202920292029201
47120240708113800430314585292029202920292015
472202407081137004302707852915291529152915387
4732024070811360042914268029152915291529150
47420240708113500429142680291529152915291533
475202407081134004290464852910291529152910152
476202407081133004286038752915291529152915262
477202407081132004278401452915291529152915100
4782024070811310042754864529202920292029200
47920240708113000427548645292029202920292050
48020240708112900427402645292029202920292050
4812024070811280042725664529202920292029200
4822024070811270042725664529202920292029200
4832024070811260042725664529202920292029200
4842024070811250042725664529202920292029200
4852024070811240042725664529202920292029205
4862024070811230042724204529202920292029202
48720240708112200427236205291029102910291050
4882024070811210042709070529102915291529103180
48920240708112000417833990291529152915291510
4902024070811190041780484029152915291529150
4912024070811180041780484029152915291529150
49220240708111700417804840291529152915291530
493202407081116004177173902915291529152915102
494202407081115004174200602915291029152910514
495202407081114004159242302915291529152915165
496202407081113004154432552915291529152915210
497202407081112004148311052920292029202915799
4982024070811110041249852529202920292029200
49920240708111000412498525292029152920291528
5002024070811090041241688529152915291529151013
50120240708110800409463990291529152915291551
50220240708110700409315325291529152915291540
5032024070811060040919872529152915291529151290
5042024070811050040543837529152915291529150
5052024070811040040543837529152915291529150
506202407081103004054383752915291529152915101
5072024070811020040514396029152915291529150
508202407081101004051439602915291529152915849
5092024070811000040266912529152915291529158
51020240708105900402645805291529152915291048
5112024070810580040250589029152915291529151
51220240708105700402502975291529152915291551
5132024070810560040235431029152915291529150
5142024070810550040235431029152915291529103
515202407081054004023455702910291029102910700
5162024070810530040030857029052905290529050
5172024070810520040030857029052905290529050
5182024070810510040030857029052905290529051163
5192024070810500039693005529052910291029051164
5202024070810490039354840529152915291529156
521202407081048003935309152905290529052905792
522202407081047003912301552905290529052905240
523202407081046003905329552905291029102905250
524202407081045003898062402910291029102910242
52520240708104400389102020291029102910291070
526202407081043003888983202910291529152910186
527202407081042003883570552910291029102910545
52820240708104100386771105291029102910291020
529202407081040003867129052910291029102910136
530202407081039003863171452905291029102905100
531202407081038003860266352905290529052905345
532202407081037003850244102905291029102905501
53320240708103600383566505291029102910291010
5342024070810350038353740529102910291029102
535202407081034003835315852900290529052900500
53620240708103300382079395291029102910291010
537202407081032003820502952910291029102910594
5382024070810310038032175529102910291029100
53920240708103000380321755291029152915291012
54020240708102900380286785291529152915291510
5412024070810280038025763529052905290529050
5422024070810270038025763529052910291029052789
543202407081026003721549802915291529152915211
5442024070810250037153991529152920292029157
54520240708102400371519495291529202920291551
54620240708102300371370815292029202920292030
5472024070810220037128321529052920292029052291
548202407081021003646115902920291529202915588
54920240708102000362894730291529152915291520
5502024070810190036283643029202920292029200
5512024070810180036283643029202920292029206
55220240708101700362818910292029202920291590
553202407081016003625563102920291029202905360
5542024070810150036150901029052905290529050
555202407081014003615090102905290529052905320
5562024070810130036057941029002900290029000
5572024070810120036057941029002905290529001082
5582024070810110035744060529002900290029002710
5592024070810100034958160529002900290029001897
5602024070810090034408030529002900290029002330
5612024070810080033732330529002900290029003681
5622024070810070032664840529002905290529003096
5632024070810060031765746029102910291029051181
564202407081005003142207552910291029102905391
56520240708100400313084320291029102910291021
5662024070810030031302321029152925292529153
5672024070810020031301445029052915291529057036
568202407081001002925715102915291029152910867
569202407081000002900447052910291029102910370
5702024070809590028896800529102910291029101506
571202407080958002845855452915291529152915230
572202407080957002839150952915291529152915458
573202407080956002825800252915292529252915337
57420240708095500281597255292029202920292099
5752024070809540028130817529152915291529150
576202407080953002813081752915292029202915765
5772024070809520027907770029202920292029201
578202407080951002790747802920292029252915964
579202407080950002762620752920291529202915136
580202407080949002758649852920292529252920795
581202407080948002735430802925293029302925309
582202407080947002726392302925292529352925147
5832024070809460027220874529302930293029306
584202407080945002721911652930293529352930700
5852024070809440027013766529252925292529250
5862024070809430027013766529252930293029252862
587202407080942002617528702925293029302925458
5882024070809410026041097529252925292529251603
58920240708094000255722200292529302930292521
590202407080939002556607452930293529352930111
59120240708093800255335505293529402940293517
592202407080937002552855352940294029402940500
5932024070809360025381553529402940294029254108
594202407080935002417380552940294529452935823
595202407080934002393220002945294529452945310
5962024070809330023840905029452945294529451
597202407080932002384061052935293529352935654
59820240708093100236486615293529352935293556
599202407080930002363222552935294029402920239
600202407080929002356224152935293529352935110
60120240708092800235299565294529452945294538
602202407080927002351876552945294529452930390
603202407080926002340407752945293529452935215
60420240708092500233407705293029402940293023
605202407080924002333401602915291529152915185
6062024070809230023280088529452925295029101755
6072024070809220022766863029252935293529251191
60820240708092100224184630293529402940293589
609202407080920002239233902935295029502935255
61020240708091900223174835295029352950293516
6112024070809180022312786029552925295529258451
6122024070809170019830698529252920292529202675
6132024070809160019048317529202920292029207
614202407080915001904627352920291529202910123
615202407080914001901037552920291529202915400
616202407080913001889375502910291029102910399
617202407080912001877764602905290529052905662
6182024070809110018585335029102905291529051181
6192024070809100018241653029052895290528951258
620202407080909001787707302890291029102890953
6212024070809080017600729529002910291028951184
6222024070809070017256599029152900292028956494
6232024070809060015374839529002900292029002806
62420240708090500145599485289529302930289519511
62520240708090400888701602930293029302930541
6262024070809030087285030293029302950292511214
627202407080902005442955529302935293529203904
6282024070809010042979245293529902990291011305
62920240708090000952758029853000300029853177