Files
KissMeData/010170/min/candle-20240709.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024070918560011488283816116711671167116744843
3202407091855001148828381611671167116711670
4202407091854001148828381611671167116711670
5202407091853001148828381611671167116711670
6202407091852001148828381611671167116711670
7202407091851001148828381611671167116711670
8202407091850001148828381611671167116711670
9202407091849001148828381611671167116711670
10202407091848001148828381611671167116711670
11202407091847001148828381611671167116711670
12202407091846001148828381611671167116711670
13202407091845001148828381611671167116711670
14202407091844001148828381611671167116711670
15202407091843001148828381611671167116711670
16202407091842001148828381611671167116711670
17202407091841001148828381611671167116711670
18202407091840001148828381611671167116711670
19202407091839001148828381611671167116711670
20202407091838001148828381611671167116711670
21202407091837001148828381611671167116711670
22202407091836001148828381611671167116711670
23202407091835001148828381611671167116711670
24202407091834001148828381611671167116711670
25202407091833001148828381611671167116711670
26202407091832001148828381611671167116711670
27202407091831001148828381611671167116711670
28202407091830001148828381611671167116711670
29202407091829001148828381611671167116711670
30202407091828001148828381611671167116711670
31202407091827001148828381611671167116711670
322024070918260011488283816116711671167116744843
33202407091825001148828381611671167116711670
34202407091824001148828381611671167116711670
35202407091823001148828381611671167116711670
36202407091822001148828381611671167116711670
37202407091821001148828381611671167116711670
38202407091820001148828381611671167116711670
39202407091819001148828381611671167116711670
40202407091818001148828381611671167116711670
41202407091817001148828381611671167116711670
42202407091816001148828381611671167116711670
43202407091815001148828381611671167116711670
44202407091814001148828381611671167116711670
45202407091813001148828381611671167116711670
46202407091812001148828381611671167116711670
47202407091811001148828381611671167116711670
48202407091810001148828381611671167116711670
49202407091809001148828381611671167116711670
50202407091808001148828381611671167116711670
51202407091807001148828381611671167116711670
52202407091806001148828381611671167116711670
53202407091805001148828381611671167116711670
54202407091804001148828381611671167116711670
55202407091803001148828381611671167116711670
56202407091802001148828381611671167116711670
57202407091801001148828381611671167116711670
58202407091800001148828381611671167116711670
59202407091759001148828381611671167116711670
60202407091758001148828381611671167116711670
61202407091757001148828381611671167116711670
622024070917560011488283816116711671167116744843
63202407091755001148828381611671167116711670
64202407091754001148828381611671167116711670
65202407091753001148828381611671167116711670
66202407091752001148828381611671167116711670
67202407091751001148828381611671167116711670
68202407091750001148828381611671167116711670
69202407091749001148828381611671167116711670
70202407091748001148828381611671167116711670
71202407091747001148828381611671167116711670
72202407091746001148828381611671167116711670
73202407091745001148828381611671167116711670
74202407091744001148828381611671167116711670
75202407091743001148828381611671167116711670
76202407091742001148828381611671167116711670
77202407091741001148828381611671167116711670
78202407091740001148828381611671167116711670
79202407091739001148828381611671167116711670
80202407091738001148828381611671167116711670
81202407091737001148828381611671167116711670
82202407091736001148828381611671167116711670
83202407091735001148828381611671167116711670
84202407091734001148828381611671167116711670
85202407091733001148828381611671167116711670
86202407091732001148828381611671167116711670
87202407091731001148828381611671167116711670
88202407091730001148828381611671167116711670
89202407091729001148828381611671167116711670
90202407091728001148828381611671167116711670
91202407091727001148828381611671167116711670
922024070917260011488283816116711671167116744843
93202407091725001148828381611671167116711670
94202407091724001148828381611671167116711670
95202407091723001148828381611671167116711670
96202407091722001148828381611671167116711670
97202407091721001148828381611671167116711670
98202407091720001148828381611671167116711670
99202407091719001148828381611671167116711670
100202407091718001148828381611671167116711670
101202407091717001148828381611671167116711670
102202407091716001148828381611671167116711670
103202407091715001148828381611671167116711670
104202407091714001148828381611671167116711670
105202407091713001148828381611671167116711670
106202407091712001148828381611671167116711670
107202407091711001148828381611671167116711670
108202407091710001148828381611671167116711670
109202407091709001148828381611671167116711670
110202407091708001148828381611671167116711670
111202407091707001148828381611671167116711670
112202407091706001148828381611671167116711670
113202407091705001148828381611671167116711670
114202407091704001148828381611671167116711670
115202407091703001148828381611671167116711670
116202407091702001148828381611671167116711670
117202407091701001148828381611671167116711670
118202407091700001148828381611671167116711670
119202407091659001148828381611671167116711670
120202407091658001148828381611671167116711670
121202407091657001148828381611671167116711670
1222024070916560011488283816116711671167116744843
123202407091655001148828381611671167116711670
124202407091654001148828381611671167116711670
125202407091653001148828381611671167116711670
126202407091652001148828381611671167116711670
127202407091651001148828381611671167116711670
128202407091650001148828381611671167116711670
129202407091649001148828381611671167116711670
130202407091648001148828381611671167116711670
131202407091647001148828381611671167116711670
132202407091646001148828381611671167116711670
133202407091645001148828381611671167116711670
134202407091644001148828381611671167116711670
135202407091643001148828381611671167116711670
136202407091642001148828381611671167116711670
137202407091641001148828381611671167116711670
138202407091640001148828381611671167116711670
139202407091639001148828381611671167116711670
140202407091638001148828381611671167116711670
141202407091637001148828381611671167116711670
142202407091636001148828381611671167116711670
143202407091635001148828381611671167116711670
144202407091634001148828381611671167116711670
145202407091633001148828381611671167116711670
146202407091632001148828381611671167116711670
147202407091631001148828381611671167116711670
148202407091630001148828381611671167116711670
149202407091629001148828381611671167116711670
150202407091628001148828381611671167116711670
151202407091627001148828381611671167116711670
1522024070916260011488283816116711671167116744843
153202407091625001148828381611671167116711670
154202407091624001148828381611671167116711670
155202407091623001148828381611671167116711670
156202407091622001148828381611671167116711670
157202407091621001148828381611671167116711670
158202407091620001148828381611671167116711670
159202407091619001148828381611671167116711670
160202407091618001148828381611671167116711670
161202407091617001148828381611671167116711670
162202407091616001148828381611671167116711670
163202407091615001148828381611671167116711670
164202407091614001148828381611671167116711670
165202407091613001148828381611671167116711670
166202407091612001148828381611671167116711670
167202407091611001148828381611671167116711670
168202407091610001148828381611671167116711670
169202407091609001148828381611671167116711670
170202407091608001148828381611671167116711670
171202407091607001148828381611671167116711670
172202407091606001148828381611671167116711670
173202407091605001148828381611671167116711670
174202407091604001148828381611671167116711670
175202407091603001148828381611671167116711670
176202407091602001148828381611671167116711670
177202407091601001148828381611671167116711670
178202407091600001148828381611671167116711670
179202407091559001148828381611671167116711670
180202407091558001148828381611671167116711670
181202407091557001148828381611671167116711670
1822024070915560011488283816116711671167116744843
183202407091555001148828381611671167116711670
184202407091554001148828381611671167116711670
185202407091553001148828381611671167116711670
186202407091552001148828381611671167116711670
187202407091551001148828381611671167116711670
188202407091550001148828381611671167116711670
189202407091549001148828381611671167116711670
190202407091548001148828381611671167116711670
191202407091547001148828381611671167116711670
192202407091546001148828381611671167116711670
193202407091545001148828381611671167116711670
194202407091544001148828381611671167116711670
195202407091543001148828381611671167116711670
196202407091542001148828381611671167116711670
197202407091541001148828381611671167116711670
198202407091540001148828381611671167116711670
199202407091539001148828381611671167116711670
200202407091538001148828381611671167116711670
201202407091537001148828381611671167116711670
202202407091536001148828381611671167116711670
203202407091535001148828381611671167116711670
204202407091534001148828381611671167116711670
205202407091533001148828381611671167116711670
206202407091532001148828381611671167116711670
207202407091531001148828381611671167116711670
2082024070915300011488283816116711671167116744843
209202407091529001143595203511671167116711670
210202407091528001143595203511671167116711670
211202407091527001143595203511671167116711670
212202407091526001143595203511671167116711670
213202407091525001143595203511671167116711670
214202407091524001143595203511671167116711670
215202407091523001143595203511671167116711670
216202407091522001143595203511671167116711670
217202407091521001143595203511671167116711670
218202407091520001143595203511671167116711670
2192024070915190011435952035116711701170116147821
2202024070915180011380381020116611691170116538253
2212024070915170011335772535117011761176117017661
222202407091516001131509314711731175117611735292
223202407091515001130887787111751178117811752243
22420240709151400113062395961178117811781177943
225202407091513001130512880211771177117711762138
226202407091512001130261301711771178117811772495
227202407091511001129967509111781178117811771844
228202407091510001129750403311781175117811751814
2292024070915090011295368422117811761178117610383
230202407091508001128314241411741175117711738884
231202407091507001127269631511751172117511703493
232202407091506001126860698911721174117411729301
233202407091505001125769780811741175117511741209
234202407091504001125627790011751176117611742043
235202407091503001125387784511761176117611742016
236202407091502001125150895111761175117611731469
2372024070915010011249783528117511751175117510522
23820240709150000112374201781173117511751173153
23920240709145900112372404061175117411751174542
240202407091458001123660355811721172117211721233
241202407091457001123515848211751172117511721423
242202407091456001123348690511711170117211694567
243202407091455001122814179911691169116911693072
244202407091454001122455063111691166116911661266
2452024070914530011223071631116611691169116529499
246202407091452001118869061111661169116911663670
247202407091451001118440786111691170117011692583
248202407091450001118138755911701169117111692998
249202407091449001117787955111691167117011674746
250202407091448001117233451811671168116911675741
25120240709144700111656325791168117011701168914
25220240709144600111645646461170117011701170708
25320240709144500111637362861170117111711170325
254202407091444001116335573611711168117111686239
255202407091443001115606593311681169117011683775
256202407091442001115165336111691169116911689840
257202407091441001114015788211691170117011693657
2582024070914400011135880055117011681170116519678
259202407091439001111291474911681170117011678684
260202407091438001110276712311701171117111704844
2612024070914370011097097535117111721172117110234
26220240709143600110851104271172117311731172649
263202407091435001108434927911731173117311721634
264202407091434001108243359711741170117411701529
265202407091433001108064178311701172117211702162
266202407091432001107811223111721170117511703103
2672024070914310011074478868117011731173117010865
268202407091430001106174432411731172117611721055
269202407091429001106050784111711173117511718574
270202407091428001105045506411721170117411702913
27120240709142700110470397561170116911741168953
272202407091426001104592322411691168116911664261
2732024070914250011040953916116811731173116538066
274202407091424001099651603211791175117911722355
275202407091423001099375019011751179117911751205
27620240709142200109923328341179118011801179180
277202407091421001099212049211801180118011809237
278202407091420001098122083211801180118011802126
279202407091419001097871215211801176118111761024
280202407091418001097750680111811172118111721453
281202407091417001097579140311811172118111687658
2822024070914160010966837225117211741174116926016
2832024070914150010936376078117411771178117313086
28420240709141400109210022411178117811821178635
28520240709141300109202534421178117911821178361
28620240709141200109198281721179117911791178151
2872024070914110010919650149118211821182118278
28820240709141000109195579531183117811831178832
28920240709140900109185745341181117811811178704
29020240709140800109177444861178118011801177853
2912024070914070010916740051118011851185117540141
2922024070914060010869542891118511841185118433
293202407091405001086950381211841184118511807672
2942024070914040010860443941118611861186118631
2952024070914030010860407175118611861186118295
2962024070914020010860294609118611821187118112070
297202407091401001084600214111821180118311802028
298202407091400001084360865911831177118311771658
2992024070913590010841653436117811761178117614564
3002024070913580010824513134117711821182117632227
301202407091357001078649566611821184118511824271
302202407091356001078144397611851184118511835819
30320240709135500107745556761187118711871184397
30420240709135400107740855751187118511881185134
305202407091353001077392649611841188118811833601
30620240709135200107696622841189118911891187390
307202407091351001076919873011891187118911861695
308202407091350001076718732511871186118711851732
309202407091349001076513437411871188118811861588
310202407091348001076324857111881185118811852088
3112024070913470010760773937118511891189118456046
312202407091346001069432805111891190119011894721
31320240709134500106887142391190119011901190141
314202407091344001068854644911901191119111903458
315202407091343001068443138511911190119111903855
31620240709134200106798436491190119011901190201
31720240709134100106796044591190119011901190157
318202407091340001067941762911901190119111904138
319202407091339001067449339911901190119011901256
320202407091338001067299875911901192119311905000
32120240709133700106670437461193119111931191166
32220240709133600106668458811191119111921191902
323202407091335001066577159711911190119111901113
324202407091334001066444697811901190119011888436
325202407091333001065441751311911190119111909328
326202407091332001064331719111911191119111905100
327202407091331001063724593011911193119411919078
328202407091330001062642371111941195119511931823
329202407091329001062424722011951195119511941470
33020240709132800106224915701194119411951194565
331202407091327001062181692311941195119511949337
3322024070913260010610660508119511951195119410
333202407091325001061064855911951195119511946
33420240709132400106106413901194119411941194309
335202407091323001061027244411941194119511941434
33620240709132200106085591431194119211951192588
3372024070913210010607856997119511931195119210690
3382024070913200010595093356119411931194119211004
339202407091319001058197558311941194119411940
340202407091318001058197558311941193119411922190
341202407091317001057936451211931193119311936142
342202407091316001057203710611931193119411932003
343202407091315001056964748211931193119411932407
3442024070913140010566775829119411971199119421564
345202407091313001054101444311971199119911971556
34620240709131200105391514961199119912001199241
347202407091311001053886253611991200120011995030
3482024070913100010532826566120012001200119631
349202407091309001053278943712001197120011973858
35020240709130800105281643861195119511951195263
351202407091307001052785010111951196119611958221
352202407091306001051801885911951196119611958671
35320240709130500105076495531197119711981197605
354202407091304001050692535811981198119911964888
35520240709130300105010731551199119911991199515
35620240709130200105004556701199119911991198413
357202407091301001049996049211991200120011981595
358202407091300001049804908811991200120011991614
35920240709125900104961123641200120012001199118
36020240709125800104959707671199119912001199646
361202407091257001049519621112001199120011993249
362202407091256001049129855512001199120011993
363202407091255001049129495612001200120012006
36420240709125400104912877561200119812001198613
36520240709125300104905523061198119711981197712
366202407091252001048969941111971198119811971567
367202407091251001048782236212001198120011981588
36820240709125000104859189541198119811981198230
369202407091249001048564341411981196119811941541
370202407091248001048380334111981198119811953280
37120240709124700104798798831198119611981195302
3722024070912460010479518775119811971198119651
37320240709124500104794577721198119811981198333
37420240709124400104790588381194119711981194894
375202407091243001047799050511971197119811977025
376202407091242001046958049611981198119811972012
37720240709124100104671711211197119711971197128
37820240709124000104670179051198119711981197383
379202407091239001046655937111981197119811942722
38020240709123800104633016011197119711971197110
38120240709123700104631699311197119711971197550
38220240709123600104625115811198119411981194337
383202407091235001046210913411941193119411923987
38420240709123400104573531971193119411941193259
385202407091233001045704410811921194119411913847
38620240709123200104524592201194119211941192596
3872024070912310010451748278119411921194119250
388202407091230001045168862811921193119411922462
389202407091229001044875330311941193119411917309
390202407091228001044004197711911194119411914284
391202407091227001043493297511951198119811952014
392202407091226001043252523511981198119811982910
3932024070912250010429039055119811981200119319080
394202407091224001040623865711991198120011982531
395202407091223001040320532011981198119811965866
3962024070912220010396179959119811991199119717550
39720240709122100103751632301200120112011200250
3982024070912200010374863208120212021202120234
399202407091219001037482234012031202120311992845
400202407091218001037140701312021204120412017936
4012024070912170010361873662120412041204120410
4022024070912160010361861622120412031204120328
40320240709121500103618279161203120312041203232
404202407091214001036154860212021201120412011289
4052024070912130010359998805120412031204120116
406202407091212001035997957912041203120412011611
407202407091211001035804260412041204120412011303
40820240709121000103564769841200120012001200139
4092024070912090010356310184120012001200120027
410202407091208001035627778412001200120411983650
4112024070912070010351900849119912051208119924141
41220240709120600103229276191208120312081202207
413202407091205001032267878912021208120812023501
414202407091204001031846600412051208120812054088
415202407091203001031353388612101206121212065719
41620240709120200103066252941206120512061205182
417202407091201001030640595812051206120612051019
418202407091200001030517805812061207120812051854
419202407091159001030294094612071207120712061469
420202407091158001030116896312061205120612052658
421202407091157001029796361512061205120612041986
42220240709115600102955687011205120612061205560
423202407091155001029489385012051203120612031893
424202407091154001029261112112061203120612034108
425202407091153001028766919412031202120312012128
426202407091152001028511276112021204120412014053
427202407091151001028024017812061204120612024877
428202407091150001027437114412041204120412042
42920240709114900102743687361206120612061205574
43020240709114800102736769151205120512051205255
431202407091147001027336964012051206120612057167
432202407091146001026473320312051206120612051392
433202407091145001026305476112071212121212077152
43420240709114400102544139151210121112121209882
435202407091143001025334667612111211121112111059
436202407091142001025206422712111212121412095268
43720240709114100102456907951212121312141212414
438202407091140001024518874512141214121412131007
439202407091139001024396625412141215121512142
44020240709113800102439638251215121512151211563
44120240709113700102432806201211121012111210502
44220240709113600102426731991209120912101208884
4432024070911350010241604846120912151215120910890
444202407091134001022841739612131219122012132901
445202407091133001022489036312161215122012136481
446202407091132001021699330312121218122012123757
4472024070911310010212427605121812201220121016303
448202407091130001019264671512201217122012172033
4492024070911290010190166749121912181222121726681
450202407091128001015762264112181215121812151168
45120240709112700101562029861215121612161215770
452202407091126001015526708012161215121612141059
453202407091125001015398051612161215121612111718
45420240709112400101518964131215121412151213622
45520240709112300101511413641214121412141213194
4562024070911220010150905941121312121213121140
457202407091121001015085747812111215121512111781
458202407091120001014869556412151211121512101001
459202407091119001014748376212111210121612091264
4602024070911180010145953699121112101211120911792
461202407091117001013167432812101211121112101615
462202407091116001012971955612111210121112101414
463202407091115001012800855312101210121112101335
464202407091114001012639319212121211121212104936
465202407091113001012041907512121214121412112705
466202407091112001011713903712121216121612126768
467202407091111001010893231912161217121712162636
4682024070911100010105724978121712181221121711526
4692024070911090010091674048121912141224121422529
4702024070911080010064207869121412101214121016634
4712024070911070010044044350121012061210120612493
472202407091106001002894262212081204120812044879
47320240709110500100230646151204120012041200772
4742024070911040010022135530120011951200119524497
475202407091103009992828697119511981199119318321
476202407091102009970913496119812061206119819668
47720240709110100994726246112061207120712052122
47820240709110000994470332912071204120712033989
479202407091059009939899121120512031205120218072
48020240709105800991815875212041206120712034364
48120240709105700991290331512071203121012016546
482202407091056009905014337121012041210119036381
483202407091055009861394521120512111211119994075
484202407091054009748347331121512191220120545501
48520240709105300969315833012201219122112196123
486202407091052009685688061121912191221121719925
48720240709105100966142036012191220122212199832
48820240709105000964943065512201222122512205992
489202407091049009642104211122212201222122011099
490202407091048009628547769121912191220121813431
491202407091047009612171616121912261226121844186
492202407091046009558168924122712331235122738177
49320240709104500951122084412341236123612339605
49420240709104400949936523112351239124012346956
495202407091043009490767877124012401241123413219
49620240709104200947440161112391239124212398474
49720240709104100946388395112411241124112387612
498202407091040009454443366124112401242124010317
499202407091039009441636989124012361240123613270
50020240709103800942520761812361240124012339503
50120240709103700941345581212401236124012354751
502202407091036009407580468123112351243123111739
503202407091035009393053512123512281236122817056
504202407091034009372027441122912271229122225453
505202407091033009340863355122712311232122624832
506202407091032009310383563123112291233122324716
507202407091031009280036823122512361237122343059
508202407091030009227009319123712401241123615258
509202407091029009208123270124012461246124011343
510202407091028009194039767124612351247123219591
511202407091027009169826093123412471253123441070
512202407091026009118821315124712481254124532044
513202407091025009078868782125112561257124623568
514202407091024009049403009125612571257124849555
51520240709102300898734786712581258126112573810
516202407091022008982554599125712541264125225915
517202407091021008950021300125312661266125160004
518202407091020008874600205126612641270126423118
519202407091019008845332225126412761277126456423
520202407091018008773646273127612781279127515964
521202407091017008753275032127912781280127719910
522202407091016008727832126127812811285127626399
52320240709101500869406635612811283128612806140
52420240709101400868620026812831287128712833672
52520240709101300868148369912871290129112856015
526202407091012008673746077129012841291128414094
527202407091011008655623795128412821284128112597
52820240709101000863947953712811283128312815927
52920240709100900863188105712841284128512833509
53020240709100800862737695312841287128712847674
53120240709100700861752251812871291129112845042
532202407091006008611029136129112821293128217856
533202407091005008588043859128312811284128019944
534202407091004008562480643128012811282128030546
535202407091003008523364473128112811282128013506
536202407091002008506060671128212801285128013779
537202407091001008488402569128012871288128064309
538202407091000008405955455128812961296128653140
53920240709095900833740504312961297130012948337
540202407090958008326610472129513051305129523973
541202407090957008295464195130713081311130514993
542202407090956008275849673130813091313130730987
543202407090955008235243951130913061316130212322
544202407090954008219114483130113021310130031253
545202407090953008178435429130413151315130235525
546202407090952008132018984131613171320131146822
547202407090951008070353895131713171318131433668
548202407090950008026007981131713071317130743285
549202407090949007969178582131113061312130514081
550202407090948007950750237130613161316130538038
551202407090947007900916145131613161316131130839
552202407090946007860398024131513071320130470117
553202407090945007768323323130713011309130131839
55420240709094400772680927913021302130413014625
555202407090943007720783423130213021302130012898
556202407090942007704009950130212991305129711169
557202407090941007689490725129912971305129724042
558202407090940007658271326129713081310129730650
559202407090939007618338495130812931310129342192
560202407090938007563497502129312951295128931689
5612024070909370075225913891295131313131285116258
5622024070909360073716803721314130913161300128941
563202407090935007202706230131013061310129750422
564202407090934007136990586130613121315130245302
565202407090933007077662787131013011312129870841
566202407090932006985105629130213051306129832809
567202407090931006942376421130512931308128796481
568202407090930006816763826128812771294127730149
569202407090929006777919267127712801284127634365
5702024070909280067339810671280129212991273115281
571202407090927006586139982129113071307129046183
572202407090926006526193072130313021307129721084
573202407090925006498745236129813031303129546421
574202407090924006438398548130312931311129248416
575202407090923006375359874129112981298129062448
576202407090922006294569722129713041307129749050
5772024070909210062307642411302131013151298166533
5782024070909200060136658031310129613121294144256
579202407090919005825590427129512931299129133694
580202407090918005781920882129412821295128199215
5812024070909170056542557461283129412991282124202
5822024070909160054943667061290130313041285163068
583202407090915005283507698130213161316130293180
584202407090914005161313795131613211321131692312
5852024070909130050395682241320132013231316109665
5862024070909120048947698501320132213251315208597
5872024070909110046190796291322130613241301237283
5882024070909100043073478031306130013091297181768
5892024070909090040704610901300130813081295144996
5902024070909080038818401111308131413171292255386
5912024070909070035484698051316130913191308196834
5922024070909060032896613331309132713301308238123
5932024070909050029760440231327135313621311424563
5942024070909040024114052211353136313901344811143
5952024070909030013069271421363128913691289766345
5962024070909020028771811512881288128812880
597202407090901002877181151288124412881241132885
59820240709090000119589643124111711249117198896