Files
KissMeData/038880/min/candle-20240627.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202406271923003909993117213213213213153611
32024062719220039099931172132132132130
42024062719210039099931172132132132130
52024062719200039099931172132132132130
62024062719190039099931172132132132130
72024062719180039099931172132132132130
82024062719170039099931172132132132130
92024062719160039099931172132132132130
102024062719150039099931172132132132130
112024062719140039099931172132132132130
122024062719130039099931172132132132130
132024062719120039099931172132132132130
142024062719110039099931172132132132130
152024062719100039099931172132132132130
162024062719090039099931172132132132130
172024062719080039099931172132132132130
182024062719070039099931172132132132130
192024062719060039099931172132132132130
202024062719050039099931172132132132130
212024062719040039099931172132132132130
222024062719030039099931172132132132130
232024062719020039099931172132132132130
242024062719010039099931172132132132130
252024062719000039099931172132132132130
262024062718590039099931172132132132130
272024062718580039099931172132132132130
282024062718570039099931172132132132130
292024062718560039099931172132132132130
302024062718550039099931172132132132130
312024062718540039099931172132132132130
32202406271853003909993117213213213213153611
332024062718520039099931172132132132130
342024062718510039099931172132132132130
352024062718500039099931172132132132130
362024062718490039099931172132132132130
372024062718480039099931172132132132130
382024062718470039099931172132132132130
392024062718460039099931172132132132130
402024062718450039099931172132132132130
412024062718440039099931172132132132130
422024062718430039099931172132132132130
432024062718420039099931172132132132130
442024062718410039099931172132132132130
452024062718400039099931172132132132130
462024062718390039099931172132132132130
472024062718380039099931172132132132130
482024062718370039099931172132132132130
492024062718360039099931172132132132130
502024062718350039099931172132132132130
512024062718340039099931172132132132130
522024062718330039099931172132132132130
532024062718320039099931172132132132130
542024062718310039099931172132132132130
552024062718300039099931172132132132130
562024062718290039099931172132132132130
572024062718280039099931172132132132130
582024062718270039099931172132132132130
592024062718260039099931172132132132130
602024062718250039099931172132132132130
612024062718240039099931172132132132130
62202406271823003909993117213213213213153611
632024062718220039099931172132132132130
642024062718210039099931172132132132130
652024062718200039099931172132132132130
662024062718190039099931172132132132130
672024062718180039099931172132132132130
682024062718170039099931172132132132130
692024062718160039099931172132132132130
702024062718150039099931172132132132130
712024062718140039099931172132132132130
722024062718130039099931172132132132130
732024062718120039099931172132132132130
742024062718110039099931172132132132130
752024062718100039099931172132132132130
762024062718090039099931172132132132130
772024062718080039099931172132132132130
782024062718070039099931172132132132130
792024062718060039099931172132132132130
802024062718050039099931172132132132130
812024062718040039099931172132132132130
822024062718030039099931172132132132130
832024062718020039099931172132132132130
842024062718010039099931172132132132130
852024062718000039099931172132132132130
862024062717590039099931172132132132130
872024062717580039099931172132132132130
882024062717570039099931172132132132130
892024062717560039099931172132132132130
902024062717550039099931172132132132130
912024062717540039099931172132132132130
92202406271753003909993117213213213213153611
932024062717520039099931172132132132130
942024062717510039099931172132132132130
952024062717500039099931172132132132130
962024062717490039099931172132132132130
972024062717480039099931172132132132130
982024062717470039099931172132132132130
992024062717460039099931172132132132130
1002024062717450039099931172132132132130
1012024062717440039099931172132132132130
1022024062717430039099931172132132132130
1032024062717420039099931172132132132130
1042024062717410039099931172132132132130
1052024062717400039099931172132132132130
1062024062717390039099931172132132132130
1072024062717380039099931172132132132130
1082024062717370039099931172132132132130
1092024062717360039099931172132132132130
1102024062717350039099931172132132132130
1112024062717340039099931172132132132130
1122024062717330039099931172132132132130
1132024062717320039099931172132132132130
1142024062717310039099931172132132132130
1152024062717300039099931172132132132130
1162024062717290039099931172132132132130
1172024062717280039099931172132132132130
1182024062717270039099931172132132132130
1192024062717260039099931172132132132130
1202024062717250039099931172132132132130
1212024062717240039099931172132132132130
122202406271723003909993117213213213213153611
1232024062717220039099931172132132132130
1242024062717210039099931172132132132130
1252024062717200039099931172132132132130
1262024062717190039099931172132132132130
1272024062717180039099931172132132132130
1282024062717170039099931172132132132130
1292024062717160039099931172132132132130
1302024062717150039099931172132132132130
1312024062717140039099931172132132132130
1322024062717130039099931172132132132130
1332024062717120039099931172132132132130
1342024062717110039099931172132132132130
1352024062717100039099931172132132132130
1362024062717090039099931172132132132130
1372024062717080039099931172132132132130
1382024062717070039099931172132132132130
1392024062717060039099931172132132132130
1402024062717050039099931172132132132130
1412024062717040039099931172132132132130
1422024062717030039099931172132132132130
1432024062717020039099931172132132132130
1442024062717010039099931172132132132130
1452024062717000039099931172132132132130
1462024062716590039099931172132132132130
1472024062716580039099931172132132132130
1482024062716570039099931172132132132130
1492024062716560039099931172132132132130
1502024062716550039099931172132132132130
1512024062716540039099931172132132132130
152202406271653003909993117213213213213153611
1532024062716520039099931172132132132130
1542024062716510039099931172132132132130
1552024062716500039099931172132132132130
1562024062716490039099931172132132132130
1572024062716480039099931172132132132130
1582024062716470039099931172132132132130
1592024062716460039099931172132132132130
1602024062716450039099931172132132132130
1612024062716440039099931172132132132130
1622024062716430039099931172132132132130
1632024062716420039099931172132132132130
1642024062716410039099931172132132132130
1652024062716400039099931172132132132130
1662024062716390039099931172132132132130
1672024062716380039099931172132132132130
1682024062716370039099931172132132132130
1692024062716360039099931172132132132130
1702024062716350039099931172132132132130
1712024062716340039099931172132132132130
1722024062716330039099931172132132132130
1732024062716320039099931172132132132130
1742024062716310039099931172132132132130
1752024062716300039099931172132132132130
1762024062716290039099931172132132132130
1772024062716280039099931172132132132130
1782024062716270039099931172132132132130
1792024062716260039099931172132132132130
1802024062716250039099931172132132132130
1812024062716240039099931172132132132130
182202406271623003909993117213213213213153611
1832024062716220039099931172132132132130
1842024062716210039099931172132132132130
1852024062716200039099931172132132132130
1862024062716190039099931172132132132130
1872024062716180039099931172132132132130
1882024062716170039099931172132132132130
1892024062716160039099931172132132132130
1902024062716150039099931172132132132130
1912024062716140039099931172132132132130
1922024062716130039099931172132132132130
1932024062716120039099931172132132132130
1942024062716110039099931172132132132130
1952024062716100039099931172132132132130
1962024062716090039099931172132132132130
1972024062716080039099931172132132132130
1982024062716070039099931172132132132130
1992024062716060039099931172132132132130
2002024062716050039099931172132132132130
2012024062716040039099931172132132132130
2022024062716030039099931172132132132130
2032024062716020039099931172132132132130
2042024062716010039099931172132132132130
2052024062716000039099931172132132132130
2062024062715590039099931172132132132130
2072024062715580039099931172132132132130
2082024062715570039099931172132132132130
2092024062715560039099931172132132132130
2102024062715550039099931172132132132130
2112024062715540039099931172132132132130
212202406271553003909993117213213213213153611
2132024062715520039099931172132132132130
2142024062715510039099931172132132132130
2152024062715500039099931172132132132130
2162024062715490039099931172132132132130
2172024062715480039099931172132132132130
2182024062715470039099931172132132132130
2192024062715460039099931172132132132130
2202024062715450039099931172132132132130
2212024062715440039099931172132132132130
2222024062715430039099931172132132132130
2232024062715420039099931172132132132130
2242024062715410039099931172132132132130
2252024062715400039099931172132132132130
2262024062715390039099931172132132132130
2272024062715380039099931172132132132130
2282024062715370039099931172132132132130
2292024062715360039099931172132132132130
2302024062715350039099931172132132132130
2312024062715340039099931172132132132130
2322024062715330039099931172132132132130
2332024062715320039099931172132132132130
2342024062715310039099931172132132132130
235202406271530003909993117213213213213153611
2362024062715290038772739742142142142140
2372024062715280038772739742142142142140
2382024062715270038772739742142142142140
2392024062715260038772739742142142142140
2402024062715250038772739742142142142140
2412024062715240038772739742142142142140
2422024062715230038772739742142142142140
2432024062715220038772739742142142142140
2442024062715210038772739742142142142140
2452024062715200038772739742142142142140
246202406271519003877273974214212214210104972
247202406271518003855082660213215215210268962
24820240627151700379812826121521421521328717
24920240627151600379198371821421321521370109
2502024062715150037769271152132132152134690
25120240627151400377592557521521521521316830
2522024062715130037723195022152142152148997
253202406271512003770392995214213214213353
25420240627151100377031775921321421421230899
25520240627151000376372800721421321521269892
25620240627150900374878850521321321321248548
25720240627150800373849084921321321321221926
25820240627150700373382930421321321421241432
25920240627150600372501835721421321421330708
26020240627150500371846797821421521521464556
2612024062715040037046526902152152152143959
26220240627150300370380450521421421421421000
26320240627150200369931050521421521521420485
26420240627150100369492171521521521521524446
26520240627150000368966582521521521521423716
2662024062714590036845669852142142142144091
2672024062714580036836915112142142142133080
26820240627145700368303419121421321421366024
2692024062714560036689225182132132132126551
27020240627145500366752875521321321421211026
27120240627145400366517971221321421421334651
27220240627145300365778055921421421421313920
2732024062714520036548020792142142142132762
27420240627145100365421215021321221321240883
27520240627145000364550607121221221321218496
27620240627144900364158342321321421421221243
27720240627144800363706070721321321421329319
27820240627144700363081061921421421421429694
27920240627144600362445610321521421521443200
28020240627144500361521118721521521521533934
28120240627144400360791537721621621621535720
28220240627144300360023521321621621621511946
2832024062714420035976664092162152162154868
28420240627144100359661875621521621621540100
2852024062714400035879967702162162162162948
2862024062714390035873600022162162162162015
28720240627143800358692476221521521621528717
28820240627143700358074602721621521621523755
2892024062714360035756366902152142152145510
29020240627143500357445204921421521521428787
2912024062714340035682912952152142152143109
2922024062714330035676259602142142152146556
29320240627143200356621643421521421521427337
2942024062714310035603591412142152152143652
29520240627143000355957397421421421521418036
296202406271429003555709451214215215214220923
29720240627142800350841660921521521521431231
2982024062714270035017019462152162162154500
29920240627142600350073394621621521621510
30020240627142500350073179321521621621519728
30120240627142400349649025821621721721518117
30220240627142300349258693321721421721421630
30320240627142200348792295621521421521330322
30420240627142100348143476721421421421313091
3052024062714200034786398662142132142133478
3062024062714190034778958742142142142135103
30720240627141800347680893221421321421217174
30820240627141700347315793421321321421325617
3092024062714160034677014932142132142133324
3102024062714150034669931702142142142128290
31120240627141400346522731821321321321219085
31220240627141300346116533321321321421276505
313202406271412003444869305213214215213105854
31420240627141100342221654521421621621424465
31520240627141000341696686021621621621514061
3162024062714090034139384262162152162155752
31720240627140800341270091521621621621534321
3182024062714070034053187012162162162161848
31920240627140600340491953321621621621515486
320202406271405003401575543216215216215130
32120240627140400340154748521621521621525526
3222024062714030033960593922152152162157859
32320240627140200339436933221521521621433405
32420240627140100338718915721421421521421232
3252024062714000033826444592142142142141627
3262024062713590033822962812142142142149176
3272024062713580033803326172142142142137808
32820240627135700337866282421421421421322287
32920240627135600337390806221421321421230850
33020240627135500336732547021321321421263871
331202406271354003353703106213213214212153696
33220240627135300332097146221421421421342648
3332024062713520033118464002142152152146515
334202406271351003310452188214214216213159454
335202406271350003276278417213214215213141058
33620240627134900324610107721521521621481230
33720240627134800322863653021521621721545675
338202406271347003218796228216217218215222363
33920240627134600317082291921821721821712367
3402024062713450031681385432172172182179255
34120240627134400316612997621821821821712345
3422024062713430031634468722182182182182504
343202406271342003162901000218218218218229
34420240627134100316285107821921721921760892
34520240627134000314963698021821721821613363
3462024062713390031467270482172182182174428
3472024062713380031457660502182172182169229
3482024062713370031437655012172182182177077
34920240627133600314222427821821621821633242
3502024062713350031350028792172172182167691
351202406271334003133335916218220220216323454
3522024062713330030630923092202192202191223
35320240627133200306282439621921921921911463
35420240627133100306031399921921921921914896
3552024062713300030570517752202202202191348
35620240627132900305675556922021922021933671
35720240627132800304936325022022022021915003
35820240627132700304607259022022022121912710
3592024062713260030432840452202202212201547
3602024062713250030429435612202202202201100
36120240627132400304270156122021922021921002
362202406271323003038081137219220220219505
36320240627132200303797004121922022121924068
36420240627132100303267507922021922021925946
3652024062713200030269694792202202202203552
3662024062713190030261880392202202202201159
36720240627131800302593305922022022021912324
36820240627131700302323109922022022021927623
3692024062713160030171807972192202202191879
3702024062713150030167679172202202202206030
37120240627131400301544131722022022021922293
3722024062713130030105568572202202202205553
3732024062713120030093351972202202202208037
3742024062713110030075670572202202202198028
37520240627131000300580381321921822021831229
37620240627130900299897476221821921921844780
37720240627130800298920948221922022021926611
37820240627130700298337342922022022021911777
379202406271306002980793128219220220219397
380202406271305002980706136220220220219115
381202406271304002980680837220220220219479
3822024062713030029805759302192202202199918
3832024062713020029783985622202202202191119
3842024062713010029781528672202212212206641
38520240627130000297669177722022022122017186
38620240627125900297290978021922022021945869
3872024062712580029628441472212212212202347
38820240627125700296232746022121922121887051
3892024062712560029432133422202202202199769
39020240627125500294106443322022022121821149
39120240627125400293644654522022122121941159
39220240627125300292742256222122122222052193
39320240627125200291593770722122122222053183
394202406271251002904185967221220221219102881
3952024062712500028815288822202202202208838
3962024062712490028795845222202202202192174
39720240627124800287910624422022022021920642
3982024062712470028745856432192192202188130
3992024062712460028728068392192192202187757
4002024062712450028711085122192202202197076
4012024062712440028695526922202202202195014
4022024062712430028684514002202202202198422
40320240627124200286660098322022122121928596
4042024062712410028603222952212202212209677
4052024062712400028581932032202202212201813
40620240627123900285779434122022122122011148
40720240627123800285534151622122122122033308
40820240627123700284801297622122022122042821
4092024062712360028385885562212212212218578
41020240627123500283669281822122122122110130
41120240627123400283445408822022022021938081
41220240627123300282607627322022022022020273
41320240627123200282161621322022022022011134
414202406271231002819166733220220220220755
4152024062712300028190006332202202202191695
41620240627122900281862873322021922021816789
41720240627122800281495277121821821921711546
41820240627122700281243547821821721821672833
4192024062712260027966568782172182182176768
42020240627122500279518794421821821821749990
42120240627122400278431461321821721821711181
42220240627122300278187724621821821821717240
42320240627122200277811972621821921921812851
42420240627122100277531420721921921921914054
42520240627122000277223638121921721921746416
42620240627121900276213656221821921921740094
4272024062712180027534146562192192192185512
42820240627121700275220752921722022021773628
429202406271216002736144380219219220219689
4302024062712150027359933502192202212191673
4312024062712140027356250092202202202191309
4322024062712130027353372132202212212203580
43320240627121200273454961222022022122016235
4342024062712110027309772092212212212208611
4352024062712100027290745652212202222209419
4362024062712090027269879712202202202203250
437202406271208002726272971220220220220150
43820240627120700272623997122022022022024095
43920240627120600272093907122022022021912631
44020240627120500271817169622022022021839778
44120240627120400270944654622022122221956810
44220240627120300269694186922122122222040696
44320240627120200268795182922022122122014966
444202406271201002684656157221221221221371
4452024062712000026845741662212212212208784
4462024062711590026826359122202212212204415
44720240627115800268166459022022122122011198
4482024062711570026792009172202202212206968
44920240627115600267766201622121922121913462
45020240627115500267469753121921922021839914
4512024062711540026659650982192192192196645
45220240627115300266450984321922022021837097
45320240627115200265641140821921922021917940
45420240627115100265248254721922022021918311
4552024062711500026484574332192202202199669
4562024062711490026463382592192192192191604
4572024062711480026459869832182192192186355
4582024062711470026445955372192192192181464
4592024062711460026442754752192192192185995
46020240627114500264296699321922022021868641
46120240627114400262797653921921822021826894
46220240627114300262208665721821821921826778
463202406271142002616236781217221221216306805
4642024062711410025494487992212212222215435
46520240627114000254824726122222022222013401
46620240627113900254529589422022322322049082
4672024062711380025344794402222232232215278
46820240627113700253330319222122122322126757
4692024062711360025273716712202202212209736
47020240627113500252522968022022022021914624
47120240627113400252202599722022022021926819
4722024062711330025161412682202202212206072
47320240627113200251480342722022022022029175
4742024062711310025083849272202212212206187
47520240627113000250702128622021922021966922
47620240627112900249232421022021922021829339
47720240627112800248590005921921822021870354
478202406271127002470509819218223223218183551
47920240627112600243004636722322322322220970
48020240627112500242537063322322422422313469
48120240627112400242236604622422422422441258
4822024062711230024131242542242242242235380
48320240627112200241192113422322222322223518
48420240627112100240669384122222222222114233
48520240627112000240353633622122222222122945
48620240627111900239844262222322222322115123
48720240627111800239508672922222222222133674
48820240627111700238761110222222222222118767
48920240627111600238344555122222322422248997
49020240627111500237255038822322322322252478
49120240627111400236084781622322122322128358
49220240627111300235456257822122022122015061
49320240627111200235123413622122222222037108
4942024062711110023430379272222222222225356
49520240627111000234184889522222222222112909
49620240627110900233898900722122122222034605
49720240627110800233135993122122122122023074
49820240627110700232627028022122222222046055
49920240627110600231610452122222122322144999
500202406271105002306148598222224224221154477
50120240627110400227172256422422522522377681
50220240627110300225429273122522422522377119
50320240627110200223703489122422322522338276
50420240627110100222846082222422522622350001
505202406271100002217247061226223226223134352
506202406271059002187132110223222224221101355
507202406271058002164571918223218223218413427
50820240627105700207305627221921821921736353
50920240627105600206512417321821921921743334
51020240627105500205569702321921921921792982
51120240627105400203544105721922022121844444
512202406271053002025702623220217220216220777
513202406271052001977356245217216218214175109
514202406271051001939577245216218218213308774
515202406271050001873128399218220222216260322
516202406271049001816011455220218220216234866
517202406271048001764762080219224224218378746
518202406271047001681214620224226226222111879
519202406271046001656213821226227227224102275
520202406271045001633143038227223227222448675
52120240627104400153245070322222422422271245
522202406271043001516571006225224226221275222
523202406271042001455055328223226226222242693
524202406271041001400852082226227228225216419
525202406271040001351902196227229229225226848
52620240627103900130069908722923023022774009
527202406271038001283824774229230231228158387
528202406271037001247494520230230231227222222
52920240627103600119661564323023023223058254
53020240627103500118314211423223423423095020
53120240627103400116108235923523423523339571
532202406271033001151828856234232234229110883
533202406271032001126248202231230235230155698
534202406271031001090029245229229229226275696
5352024062710300010269305172262262262260
536202406271029001026930517226232232226303520
53720240627102800957938034232235236229304871
53820240627102700887257371236236238233187936
53920240627102600843082884235239241233250055
54020240627102500784153214239239240236221270
54120240627102400731387373239245245239296272
54220240627102300659647112243248248243131522
54320240627102200627355922248252252248307717
54420240627102100550354003252254256252162194
5452024062710200050911602225425325425242544
54620240627101900498355879253251253251154864
547202406271018004594326992512512512510
548202406271017004594326992512512512510
5492024062710160045943269925125325325185640
5502024062710150043786855725325325425172584
55120240627101400419556392253256257251159002
5522024062710130037936577125625725725553997
5532024062710120036552869025725625825663016
5542024062710110034934880625725625925583169
55520240627101000327980807255261261251284951
5562024062710090025470671826126426426175421
557202406271008002349928032642632642638012
5582024062710070023288461226426426426312658
55920240627100600229555202264262264262115167
5602024062710050019935182126226226326117408
5612024062710040019479588326226426426177892
5622024062710030017439618526326526526329376
5632024062710020016664679026626526626434022
5642024062710010015763622226526526726531471
5652024062710000014929252026627027026652967
5662024062709590013512808327027027126951805
5672024062709580012119048727027027026935727
5682024062709570011154445827227127227012669
569202406270956001081125292732712732713333
57020240627095500107205946272271272271233
5712024062709540010714268727127127127110048
5722024062709530010441967927127027127016807
573202406270952009987575227027027127063246
574202406270951008279056227127127227138783
575202406270950007227935127327327327144071
57620240627094900603080932742742742747
5772024062709480060306175274274274274500
578202406270947006016917527427427427380
579202406270946006014727027427427627311333
580202406270945005704718527427427427468
58120240627094400570285532742732742722007
58220240627094300564805322732732732723920
5832024062709420055410564273273273273249
58420240627094100553425872732732732727121
585202406270940005340054027327327327227235
586202406270939004599240427327427427314481
58720240627093800420346102742742742747
58820240627093700420326922742742742741056
589202406270936004174334827427327427312003
59020240627093500384645262742742742744
5912024062709340038463430274274274273804
592202406270933003824377027427327427315050
593202406270932003413474827427327427338
5942024062709310034124348274274274273256
5952024062709300034054265274274274274102
596202406270929003402631727427427427419
59720240627092800340211112742742742741002
59820240627092700337465632742742742741243
5992024062709260033405981274274274274116
6002024062709250033374197274274274274525
601202406270924003323034727427427427424
602202406270923003322377127427427427431
60320240627092200332152772742742742743143
604202406270921003235409527427427427413
60520240627092000323505332742732742735656
6062024062709190030806231274274274273248
60720240627091800307383972742742742732536
608202406270917003004356727327527527313132
60920240627091600264538262752752752751003
61020240627091500261780012752742752742533
61120240627091400254839262742742742740
61220240627091300254839262742742742745029
6132024062709120024105980275275275274372
61420240627091100240040302752752752754158
61520240627091000228605802752752752753167
6162024062709090021989655275276276275319
61720240627090800219018412762752762751502
61820240627090700214887892752752752751949
61920240627090600209528142742762762743098
6202024062709050020103685276276276276102
621202406270904002007553327427427427417080
62220240627090300153956132742742742741710
623202406270902001492707327427527527337292
6242024062709010046979552762762782766188
62520240627090000299006527627827827610808