Files
KissMeData/026890/min/candle-20230706.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230706190400100209129065906590659065903030
320230706190300100209129065906590659065900
420230706190200100209129065906590659065900
520230706190100100209129065906590659065900
620230706190000100209129065906590659065900
720230706185900100209129065906590659065900
820230706185800100209129065906590659065900
920230706185700100209129065906590659065900
1020230706185600100209129065906590659065900
1120230706185500100209129065906590659065900
1220230706185400100209129065906590659065900
1320230706185300100209129065906590659065900
1420230706185200100209129065906590659065900
1520230706185100100209129065906590659065900
1620230706185000100209129065906590659065900
1720230706184900100209129065906590659065900
1820230706184800100209129065906590659065900
1920230706184700100209129065906590659065900
2020230706184600100209129065906590659065900
2120230706184500100209129065906590659065900
2220230706184400100209129065906590659065900
2320230706184300100209129065906590659065900
2420230706184200100209129065906590659065900
2520230706184100100209129065906590659065900
2620230706184000100209129065906590659065900
2720230706183900100209129065906590659065900
2820230706183800100209129065906590659065900
2920230706183700100209129065906590659065900
3020230706183600100209129065906590659065900
3120230706183500100209129065906590659065900
3220230706183400100209129065906590659065903030
3320230706183300100209129065906590659065900
3420230706183200100209129065906590659065900
3520230706183100100209129065906590659065900
3620230706183000100209129065906590659065900
3720230706182900100209129065906590659065900
3820230706182800100209129065906590659065900
3920230706182700100209129065906590659065900
4020230706182600100209129065906590659065900
4120230706182500100209129065906590659065900
4220230706182400100209129065906590659065900
4320230706182300100209129065906590659065900
4420230706182200100209129065906590659065900
4520230706182100100209129065906590659065900
4620230706182000100209129065906590659065900
4720230706181900100209129065906590659065900
4820230706181800100209129065906590659065900
4920230706181700100209129065906590659065900
5020230706181600100209129065906590659065900
5120230706181500100209129065906590659065900
5220230706181400100209129065906590659065900
5320230706181300100209129065906590659065900
5420230706181200100209129065906590659065900
5520230706181100100209129065906590659065900
5620230706181000100209129065906590659065900
5720230706180900100209129065906590659065900
5820230706180800100209129065906590659065900
5920230706180700100209129065906590659065900
6020230706180600100209129065906590659065900
6120230706180500100209129065906590659065900
6220230706180400100209129065906590659065903030
6320230706180300100209129065906590659065900
6420230706180200100209129065906590659065900
6520230706180100100209129065906590659065900
6620230706180000100209129065906590659065900
6720230706175900100209129065906590659065900
6820230706175800100209129065906590659065900
6920230706175700100209129065906590659065900
7020230706175600100209129065906590659065900
7120230706175500100209129065906590659065900
7220230706175400100209129065906590659065900
7320230706175300100209129065906590659065900
7420230706175200100209129065906590659065900
7520230706175100100209129065906590659065900
7620230706175000100209129065906590659065900
7720230706174900100209129065906590659065900
7820230706174800100209129065906590659065900
7920230706174700100209129065906590659065900
8020230706174600100209129065906590659065900
8120230706174500100209129065906590659065900
8220230706174400100209129065906590659065900
8320230706174300100209129065906590659065900
8420230706174200100209129065906590659065900
8520230706174100100209129065906590659065900
8620230706174000100209129065906590659065900
8720230706173900100209129065906590659065900
8820230706173800100209129065906590659065900
8920230706173700100209129065906590659065900
9020230706173600100209129065906590659065900
9120230706173500100209129065906590659065900
9220230706173400100209129065906590659065903030
9320230706173300100209129065906590659065900
9420230706173200100209129065906590659065900
9520230706173100100209129065906590659065900
9620230706173000100209129065906590659065900
9720230706172900100209129065906590659065900
9820230706172800100209129065906590659065900
9920230706172700100209129065906590659065900
10020230706172600100209129065906590659065900
10120230706172500100209129065906590659065900
10220230706172400100209129065906590659065900
10320230706172300100209129065906590659065900
10420230706172200100209129065906590659065900
10520230706172100100209129065906590659065900
10620230706172000100209129065906590659065900
10720230706171900100209129065906590659065900
10820230706171800100209129065906590659065900
10920230706171700100209129065906590659065900
11020230706171600100209129065906590659065900
11120230706171500100209129065906590659065900
11220230706171400100209129065906590659065900
11320230706171300100209129065906590659065900
11420230706171200100209129065906590659065900
11520230706171100100209129065906590659065900
11620230706171000100209129065906590659065900
11720230706170900100209129065906590659065900
11820230706170800100209129065906590659065900
11920230706170700100209129065906590659065900
12020230706170600100209129065906590659065900
12120230706170500100209129065906590659065900
12220230706170400100209129065906590659065903030
12320230706170300100209129065906590659065900
12420230706170200100209129065906590659065900
12520230706170100100209129065906590659065900
12620230706170000100209129065906590659065900
12720230706165900100209129065906590659065900
12820230706165800100209129065906590659065900
12920230706165700100209129065906590659065900
13020230706165600100209129065906590659065900
13120230706165500100209129065906590659065900
13220230706165400100209129065906590659065900
13320230706165300100209129065906590659065900
13420230706165200100209129065906590659065900
13520230706165100100209129065906590659065900
13620230706165000100209129065906590659065900
13720230706164900100209129065906590659065900
13820230706164800100209129065906590659065900
13920230706164700100209129065906590659065900
14020230706164600100209129065906590659065900
14120230706164500100209129065906590659065900
14220230706164400100209129065906590659065900
14320230706164300100209129065906590659065900
14420230706164200100209129065906590659065900
14520230706164100100209129065906590659065900
14620230706164000100209129065906590659065900
14720230706163900100209129065906590659065900
14820230706163800100209129065906590659065900
14920230706163700100209129065906590659065900
15020230706163600100209129065906590659065900
15120230706163500100209129065906590659065900
15220230706163400100209129065906590659065903030
15320230706163300100209129065906590659065900
15420230706163200100209129065906590659065900
15520230706163100100209129065906590659065900
15620230706163000100209129065906590659065900
15720230706162900100209129065906590659065900
15820230706162800100209129065906590659065900
15920230706162700100209129065906590659065900
16020230706162600100209129065906590659065900
16120230706162500100209129065906590659065900
16220230706162400100209129065906590659065900
16320230706162300100209129065906590659065900
16420230706162200100209129065906590659065900
16520230706162100100209129065906590659065900
16620230706162000100209129065906590659065900
16720230706161900100209129065906590659065900
16820230706161800100209129065906590659065900
16920230706161700100209129065906590659065900
17020230706161600100209129065906590659065900
17120230706161500100209129065906590659065900
17220230706161400100209129065906590659065900
17320230706161300100209129065906590659065900
17420230706161200100209129065906590659065900
17520230706161100100209129065906590659065900
17620230706161000100209129065906590659065900
17720230706160900100209129065906590659065900
17820230706160800100209129065906590659065900
17920230706160700100209129065906590659065900
18020230706160600100209129065906590659065900
18120230706160500100209129065906590659065900
18220230706160400100209129065906590659065903030
18320230706160300100209129065906590659065900
18420230706160200100209129065906590659065900
18520230706160100100209129065906590659065900
18620230706160000100209129065906590659065900
18720230706155900100209129065906590659065900
18820230706155800100209129065906590659065900
18920230706155700100209129065906590659065900
19020230706155600100209129065906590659065900
19120230706155500100209129065906590659065900
19220230706155400100209129065906590659065900
19320230706155300100209129065906590659065900
19420230706155200100209129065906590659065900
19520230706155100100209129065906590659065900
19620230706155000100209129065906590659065900
19720230706154900100209129065906590659065900
19820230706154800100209129065906590659065900
19920230706154700100209129065906590659065900
20020230706154600100209129065906590659065900
20120230706154500100209129065906590659065900
20220230706154400100209129065906590659065900
20320230706154300100209129065906590659065900
20420230706154200100209129065906590659065900
20520230706154100100209129065906590659065900
20620230706154000100209129065906590659065900
20720230706153900100209129065906590659065900
20820230706153800100209129065906590659065900
20920230706153700100209129065906590659065900
21020230706153600100209129065906590659065900
21120230706153500100209129065906590659065900
21220230706153400100209129065906590659065903030
21320230706153300100209129065906590659065900
21420230706153200100209129065906590659065900
21520230706153100100209129065906590659065900
21620230706153000100209129065906590659065903030
2172023070615290098212359066006600660066000
2182023070615280098212359066006600660066000
2192023070615270098212359066006600660066000
2202023070615260098212359066006600660066000
2212023070615250098212359066006600660066000
2222023070615240098212359066006600660066000
2232023070615230098212359066006600660066000
2242023070615220098212359066006600660066000
2252023070615210098212359066006600660066000
2262023070615200098212359066006600660066000
227202307061519009821235906600660066006560132
2282023070615180098125589065606600660065601050
229202307061517009743634806570659066006570275
230202307061516009725517006600659066006590117
23120230706151500971779530660065906600659081
232202307061514009712457306590660066006590553
2332023070615130096760143065906580660065701629
234202307061512009568864306580658065806580107
2352023070615110095618237065806580658065601861
236202307061510009439473906580659065906580314
237202307061509009418783706590660066006590410
238202307061508009391739706600660066006600145
239202307061507009382169706600660066006600200
240202307061506009368969706610660066106600203
2412023070615050093555714066006600660066001
242202307061504009355505406600659066006570685
243202307061503009310332206590659066006590575
244202307061502009272389406600659066006590143
245202307061501009262965606600659066006590103
246202307061500009256170606590659065906570108
2472023070614590092490548065706570657065700
24820230706145800924905480657065706570657013
249202307061457009248200706570659065906570433
2502023070614560092197278065906580659065801311
251202307061455009133463806580658065806580115
2522023070614540091258968065806580658065800
253202307061453009125896806580659065906580132
25420230706145200911720060659065906590659054
2552023070614510091136420065906590659065901
2562023070614500091135761066006600660066001
257202307061449009113510106560658065806560418
2582023070614480090860771065806600660065802
2592023070614470090859453065606580658065601699
2602023070614460089743622066006600660066001
261202307061445008974296206580660066006580800
2622023070614440089216249066006600660066000
263202307061443008921624906600660066006600200
2642023070614420089084249066206620662066201
265202307061441008908358706590659065906590550
266202307061440008872113706620662066206590291
2672023070614390088529360066206620662066200
2682023070614380088529360066206620662066200
2692023070614370088529360066206620662066201
27020230706143600885286980658065806580658010
27120230706143500885221180658066306630658079
272202307061434008847013106580658065906580220
273202307061433008832529306590659065906590893
274202307061432008773680606600660066006600158
2752023070614310087632526066306630663066300
2762023070614300087632526066306630663066300
277202307061429008763252606630662066306620116
2782023070614280087555733066206620662066203
27920230706142700875537470663066206630662017
280202307061426008754249206630659066306590152
2812023070614250087442320065906590659065900
28220230706142400874423200659065906590659045
283202307061423008741266506590661066106590800
28420230706142200868842580662066206620662059
28520230706142100868452000662066206620662021
286202307061420008683129806620664066406620169
28720230706141900867193600664066406640664014
2882023070614180086710064066106660666066107
289202307061417008670542206660665066606610912
2902023070614160086101587066606630666066301774
291202307061415008492193206640661066406610780
292202307061414008440550306620660066206600423
293202307061413008412631506560658065806560250
294202307061412008396220506590659065906590140
2952023070614110083869945065906590659065900
2962023070614100083869945065906590659065901
29720230706140900838692860658065806580658010
2982023070614080083862706065806580658065800
29920230706140700838627060658065806580658075
300202307061406008381335606580658065806580300
301202307061405008361595606580657065806570163
30220230706140400835087060658065806580658010
3032023070614030083502126065806580658065800
3042023070614020083502126065806580658065804
3052023070614010083499494065806580658065802
3062023070614000083498178065706570657065700
307202307061359008349817806570657065706570203
3082023070613580083364807065706570657065704
3092023070613570083362179065806580658065800
3102023070613560083362179065806580658065801
3112023070613550083361521065806560658065602235
312202307061354008189338306560656065606560100
313202307061353008182778306560656065606560596
314202307061352008143680706560657065806560151
3152023070613510081337602065606560656065600
31620230706135000813376020656065506560655033
31720230706134900813159650655065506550655023
31820230706134800813009000655065506550655020
3192023070613470081287800065506550655065500
320202307061346008128780006550655065506550500
3212023070613450080960300065506550655065500
322202307061344008096030006550655065506550302
3232023070613430080762490065606560656065600
3242023070613420080762490065606560656065600
3252023070613410080762490065606540656065401461
326202307061340007980566906540654065406540280
327202307061339007962254906540654065406540305
3282023070613380079423079065406540654065405
329202307061337007941980906540653065406530901
330202307061336007883125506520652065206520622
331202307061335007842571106520652065206520401
3322023070613340078164259065306530653065300
333202307061333007816425906530652065306520266
334202307061332007799082606530653065306530305
3352023070613310077791661065506550655065500
33620230706133000777916610655065506550655018
3372023070613290077779871065606560656065600
3382023070613280077779871065606560656065601
3392023070613270077779215065606530656065302064
340202307061326007642760506530653065306530218
341202307061325007628525106510651065106510100
342202307061324007622015106510651065106510400
343202307061323007595975106500650065006500237
3442023070613220075805701065006500650065005051
3452023070613210072522551065006510651065001299
346202307061320007167721206510652065206510552
3472023070613190071317738065306520653065102002
34820230706131800700137920653065306530653044
3492023070613170069985060065206530653065201701
3502023070613160068874807065406540654065402
351202307061315006887349906540654065406530112
35220230706131400688002710654065506550654085
35320230706131300687446490654065406540654037
3542023070613120068720451065406540654065401
3552023070613110068719797065406540654065405
35620230706131000687165270654065406540654010
357202307061309006870998706520653065306520500
358202307061308006838390906530653065306520576
359202307061307006800822306540654065406540735
3602023070613060067527533065506560656065401415
361202307061305006660081806560656065606560432
362202307061304006631742606560657065706560915
3632023070613030065716493065806580658065800
3642023070613020065716493065806580658065800
3652023070613010065716493065806580658065801
36620230706130000657158350658065706580657093
367202307061259006565472006590659066006590209
3682023070612580065516877066006600660066000
3692023070612570065516877066006600660066000
3702023070612560065516877066006600660066000
3712023070612550065516877066006590660065901128
372202307061254006477252506590657066006570987
37320230706125300641219570657065706570657046
374202307061252006409173506570657065706570181
375202307061251006397281806580657065806570540
37620230706125000636179750657065806580657060
3772023070612490063578535065706570657065701585
37820230706124800625371900657065706570657013
3792023070612470062528649065706570657065700
380202307061246006252864906570657065706570262
3812023070612450062356515065706570657065708
382202307061244006235125906570657065706570115
383202307061243006227570406570657065806570110
3842023070612420062203424065806580658065802622
38520230706124100604781480658065806580658010
38620230706124000604715680657065606570656023
38720230706123900604564600656065606560656080
3882023070612380060403980065506550655065500
3892023070612370060403980065506550655065202183
3902023070612360058977595065506570657065503990
39120230706123500563611170657065706570657043
392202307061234005633286606560657065706560775
39320230706123300558243190657065706570657017
3942023070612320055813150065706570657065601058
395202307061231005511833806570658065806570629
39620230706123000547044790659065806590658054
397202307061229005466894506580659065906580386
398202307061228005441457206600660066006590380
39920230706122700541638160659065906590659020
4002023070612260054150636066006600660066001
401202307061225005414997606600660066006590416
40220230706122400538758260660066006600659086
403202307061223005381914606600661066106590195
4042023070612220053690417066106610661066104
40520230706122100536877730661066106610661026
40620230706122000536705870661066106610661091
407202307061219005361043606630661066306610108
408202307061218005353884606630662066306620331
4092023070612170053319721066206620662066201
41020230706121600533190590661066206620661082
411202307061215005326485606610661066106610335
4122023070612140053043421066306630663066300
4132023070612130053043421066306630663066300
4142023070612120053043421066306630663066300
4152023070612110053043421066306630663066300
41620230706121000530434210663066306630663050
4172023070612090053010271066306630663066300
4182023070612080053010271066306630663066300
4192023070612070053010271066306630663066300
42020230706120600530102710663066006630658012
42120230706120500530023550662066206620662026
422202307061204005298514306620662066206620126
4232023070612030052901731066206620662066200
4242023070612020052901731066206620662066200
42520230706120100529017310662066206620662015
4262023070612000052891801065906590659065900
4272023070611590052891801065906630663065901001
4282023070611580052232138065906590659065900
4292023070611570052232138065906590659065900
4302023070611560052232138065906590659065900
4312023070611550052232138065906590659065901911
4322023070611540050972789065906590659065900
4332023070611530050972789065906590659065900
4342023070611520050972789065906590659065900
4352023070611510050972789065906590659065900
436202307061150005097278906590659065906590200
4372023070611490050840989066006590660065901262
438202307061148005000809206600660066006590132
439202307061147004992102706590660066006590520
440202307061146004957823606600661066106600909
441202307061145004897824406610661066106610245
442202307061144004881629906610662066206610172
44320230706114300487025820662066206620662022
44420230706114200486880180662066206620662020
445202307061141004867477806620663066306620559
4462023070611400048304691066506650665066500
4472023070611390048304691066506650665066500
4482023070611380048304691066506650665066500
4492023070611370048304691066506650665066500
4502023070611360048304691066506650665066500
4512023070611350048304691066506650665066500
4522023070611340048304691066506650665066406
45320230706113300483007020664066406640664056
454202307061132004826351806660663066606620255
4552023070611310048094511066406640664066400
4562023070611300048094511066406640664066400
457202307061129004809451106640664066406640132
4582023070611280048006863066406640664066400
4592023070611270048006863066406660666066303100
4602023070611260045948437066606660666066601
46120230706112500459477710667066606670666020
4622023070611240045934434066706660667066608
463202307061123004592910506670667066706670100
464202307061122004586240506670664066706640101
4652023070611210045795338066406640664066400
4662023070611200045795338066406640664066400
4672023070611190045795338066406640664066400
4682023070611180045795338066406640664066400
469202307061117004579533806640664066406640126
4702023070611160045711674066706670667066701
471202307061115004571100706640667066706640405
4722023070611140045441343066706660667066602
4732023070611130045440010066606660666066601
47420230706111200454393440665066606660665053
4752023070611110045404048066606660666066600
47620230706111000454040480666066506660665023
4772023070611090045388748066506650665066500
4782023070611080045388748066506650665066500
4792023070611070045388748066506650668066501305
4802023070611060044517536066506650665066500
481202307061105004451753606650665066506650512
48220230706110400441770560665066506650665066
48320230706110300441331660666066606660666018
484202307061102004412117806660666066606660153
4852023070611010044019280066806680668066802
4862023070611000044017944066906690669066900
4872023070610590044017944066906690669066900
4882023070610580044017944066906690669066900
48920230706105700440179440669066906690669069
490202307061056004397178306690667067006650674
4912023070610550043521508067006670670066704
4922023070610540043518834066806680668066801
4932023070610530043518166066606700670066604
49420230706105200435154980669066906690669077
49520230706105100434639850670066806700668049
49620230706105000434312420669066806690668043
4972023070610490043402515067006700670066501084
49820230706104800426781700671067006710670012
499202307061047004267012806710670067106700281
5002023070610460042481789067206700672067005
50120230706104500424784350670067206720670077
5022023070610440042426769067206720672067200
5032023070610430042426769067206720672067200
5042023070610420042426769067206720672067200
505202307061041004242676906720671067206710177
506202307061040004230785006720670067206700468
507202307061039004199384506700670067106700231
5082023070610380041839073067206720672067200
5092023070610370041839073067206720672067200
510202307061036004183907306720670067206690344
5112023070610350041608547067206720672067200
51220230706103400416085470672067206720670071
513202307061033004156097306720672067306720361
514202307061032004131837706720673067306720776
515202307061031004079687206730672067306700146
516202307061030004069888806700671067106700888
5172023070610290040103043067306730673067300
518202307061028004010304306730672067306720329
51920230706102700398818940672067206720672068
520202307061026003983619806730674067406730311
5212023070610250039626837067406730674067301166
522202307061024003884204106730672067306710381
523202307061023003858606606730673067306730483
52420230706102200382610070673067106730671031
525202307061021003824020406730673067306730365
526202307061020003799455906730671067306710644
52720230706101900375624280671067106710671070
528202307061018003751545806710671067106710219
5292023070610170037368509066906710671066901301
530202307061016003649678906720672067206720402
531202307061015003622664506730672067306720320
532202307061014003601160206730673067306720400
533202307061013003574240706730673067306730400
5342023070610120035473207067406720674067201240
535202307061011003463878006730673067306720233
5362023070610100034481972067306740674067301258
537202307061009003363481706740674067406730193
5382023070610080033504835067206740674067201375
5392023070610070032578666067306690673066903036
5402023070610060030543120066906690669066901
54120230706100500305424510668066806680668015
542202307061004003053243106680668066806680378
543202307061003003027992706680667066806670530
544202307061002002992589106670668066806670685
545202307061001002946831206700668067006680850
5462023070610000028899660067006680670066705270
5472023070609590025376912066806650668066501116
5482023070609580024633055066806650668066501011
5492023070609570023959782066406620664066101150
5502023070609560023199132066106630663066101000
5512023070609550022537862066106630663066101000
5522023070609540021876551066306630663066301371
5532023070609530020967578066506640665066301045
554202307060952002027474006630663066306630986
555202307060951001962102206620662066306620436
5562023070609500019332380066006600660066000
5572023070609490019332380066006600660066000
558202307060948001933238006600659066006590825
559202307060947001878792006590659065906590291
56020230706094600185961510660065906610659054
561202307060945001856051206590659065906590119
562202307060944001848209106590661066106580605
5632023070609430018083912065906590659065900
564202307060942001808391206590659065906590563
565202307060941001771289506600660066006600260
5662023070609400017541295066006620662066001313
5672023070609390016674629066206630663066001280
568202307060938001582717706640665066506640543
56920230706093700154661430665066506650665020
570202307060936001545284306650665066506650505
5712023070609350015117018066506650665066506
572202307060934001511302806650665066506650203
573202307060933001497803306660666066606660406
574202307060932001470763706660665066606650159
575202307060931001460185206650665066506650418
5762023070609300014323882066506650665066501624
5772023070609290013243922066606650666066508
578202307060928001323859506640664066406630638
579202307060927001281496606630663066306630512
580202307060926001247551006610661066206610356
581202307060925001224018006610662066206610175
5822023070609240012124431066206610662066102
583202307060923001212310806610661066106610220
58420230706092200119776880661066106610661036
5852023070609210011953892066106630664066103911
58620230706092000936081906620660066206600461
58720230706091900905613306590658065906580181
588202307060918008936934065906570659065701369
5892023070609170080364010657065606570656037
5902023070609160080121280656065606560656020
59120230706091500799900806560657065706560309
59220230706091400779628706560658065806560261
59320230706091300762463306580659065906580216
59420230706091200748248906560659065906560792
59520230706091100696239906600657066006570617
596202307060910006555315066106610661065703
59720230706090900655333606610657066106570930
598202307060908005942322066206600662065701066
599202307060907005239650065906610661065903791
600202307060906002740096066206620662066200
6012023070609050027400960662066206620662093
60220230706090400267853006620662066206620165
60320230706090300256930006620666066606600494
604202307060902002242645066606610666065901822
60520230706090100103756906620663066306620681
6062023070609000058671606680669066906630878