Files
KissMeData/091590/min/candle-20240828.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240828195800242961754080408040804080823
3202408281957002429617540804080408040800
4202408281956002429617540804080408040800
5202408281955002429617540804080408040800
6202408281954002429617540804080408040800
7202408281953002429617540804080408040800
8202408281952002429617540804080408040800
9202408281951002429617540804080408040800
10202408281950002429617540804080408040800
11202408281949002429617540804080408040800
12202408281948002429617540804080408040800
13202408281947002429617540804080408040800
14202408281946002429617540804080408040800
15202408281945002429617540804080408040800
16202408281944002429617540804080408040800
17202408281943002429617540804080408040800
18202408281942002429617540804080408040800
19202408281941002429617540804080408040800
20202408281940002429617540804080408040800
21202408281939002429617540804080408040800
22202408281938002429617540804080408040800
23202408281937002429617540804080408040800
24202408281936002429617540804080408040800
25202408281935002429617540804080408040800
26202408281934002429617540804080408040800
27202408281933002429617540804080408040800
28202408281932002429617540804080408040800
29202408281931002429617540804080408040800
30202408281930002429617540804080408040800
31202408281929002429617540804080408040800
3220240828192800242961754080408040804080823
33202408281927002429617540804080408040800
34202408281926002429617540804080408040800
35202408281925002429617540804080408040800
36202408281924002429617540804080408040800
37202408281923002429617540804080408040800
38202408281922002429617540804080408040800
39202408281921002429617540804080408040800
40202408281920002429617540804080408040800
41202408281919002429617540804080408040800
42202408281918002429617540804080408040800
43202408281917002429617540804080408040800
44202408281916002429617540804080408040800
45202408281915002429617540804080408040800
46202408281914002429617540804080408040800
47202408281913002429617540804080408040800
48202408281912002429617540804080408040800
49202408281911002429617540804080408040800
50202408281910002429617540804080408040800
51202408281909002429617540804080408040800
52202408281908002429617540804080408040800
53202408281907002429617540804080408040800
54202408281906002429617540804080408040800
55202408281905002429617540804080408040800
56202408281904002429617540804080408040800
57202408281903002429617540804080408040800
58202408281902002429617540804080408040800
59202408281901002429617540804080408040800
60202408281900002429617540804080408040800
61202408281859002429617540804080408040800
6220240828185800242961754080408040804080823
63202408281857002429617540804080408040800
64202408281856002429617540804080408040800
65202408281855002429617540804080408040800
66202408281854002429617540804080408040800
67202408281853002429617540804080408040800
68202408281852002429617540804080408040800
69202408281851002429617540804080408040800
70202408281850002429617540804080408040800
71202408281849002429617540804080408040800
72202408281848002429617540804080408040800
73202408281847002429617540804080408040800
74202408281846002429617540804080408040800
75202408281845002429617540804080408040800
76202408281844002429617540804080408040800
77202408281843002429617540804080408040800
78202408281842002429617540804080408040800
79202408281841002429617540804080408040800
80202408281840002429617540804080408040800
81202408281839002429617540804080408040800
82202408281838002429617540804080408040800
83202408281837002429617540804080408040800
84202408281836002429617540804080408040800
85202408281835002429617540804080408040800
86202408281834002429617540804080408040800
87202408281833002429617540804080408040800
88202408281832002429617540804080408040800
89202408281831002429617540804080408040800
90202408281830002429617540804080408040800
91202408281829002429617540804080408040800
9220240828182800242961754080408040804080823
93202408281827002429617540804080408040800
94202408281826002429617540804080408040800
95202408281825002429617540804080408040800
96202408281824002429617540804080408040800
97202408281823002429617540804080408040800
98202408281822002429617540804080408040800
99202408281821002429617540804080408040800
100202408281820002429617540804080408040800
101202408281819002429617540804080408040800
102202408281818002429617540804080408040800
103202408281817002429617540804080408040800
104202408281816002429617540804080408040800
105202408281815002429617540804080408040800
106202408281814002429617540804080408040800
107202408281813002429617540804080408040800
108202408281812002429617540804080408040800
109202408281811002429617540804080408040800
110202408281810002429617540804080408040800
111202408281809002429617540804080408040800
112202408281808002429617540804080408040800
113202408281807002429617540804080408040800
114202408281806002429617540804080408040800
115202408281805002429617540804080408040800
116202408281804002429617540804080408040800
117202408281803002429617540804080408040800
118202408281802002429617540804080408040800
119202408281801002429617540804080408040800
120202408281800002429617540804080408040800
121202408281759002429617540804080408040800
12220240828175800242961754080408040804080823
123202408281757002429617540804080408040800
124202408281756002429617540804080408040800
125202408281755002429617540804080408040800
126202408281754002429617540804080408040800
127202408281753002429617540804080408040800
128202408281752002429617540804080408040800
129202408281751002429617540804080408040800
130202408281750002429617540804080408040800
131202408281749002429617540804080408040800
132202408281748002429617540804080408040800
133202408281747002429617540804080408040800
134202408281746002429617540804080408040800
135202408281745002429617540804080408040800
136202408281744002429617540804080408040800
137202408281743002429617540804080408040800
138202408281742002429617540804080408040800
139202408281741002429617540804080408040800
140202408281740002429617540804080408040800
141202408281739002429617540804080408040800
142202408281738002429617540804080408040800
143202408281737002429617540804080408040800
144202408281736002429617540804080408040800
145202408281735002429617540804080408040800
146202408281734002429617540804080408040800
147202408281733002429617540804080408040800
148202408281732002429617540804080408040800
149202408281731002429617540804080408040800
150202408281730002429617540804080408040800
151202408281729002429617540804080408040800
15220240828172800242961754080408040804080823
153202408281727002429617540804080408040800
154202408281726002429617540804080408040800
155202408281725002429617540804080408040800
156202408281724002429617540804080408040800
157202408281723002429617540804080408040800
158202408281722002429617540804080408040800
159202408281721002429617540804080408040800
160202408281720002429617540804080408040800
161202408281719002429617540804080408040800
162202408281718002429617540804080408040800
163202408281717002429617540804080408040800
164202408281716002429617540804080408040800
165202408281715002429617540804080408040800
166202408281714002429617540804080408040800
167202408281713002429617540804080408040800
168202408281712002429617540804080408040800
169202408281711002429617540804080408040800
170202408281710002429617540804080408040800
171202408281709002429617540804080408040800
172202408281708002429617540804080408040800
173202408281707002429617540804080408040800
174202408281706002429617540804080408040800
175202408281705002429617540804080408040800
176202408281704002429617540804080408040800
177202408281703002429617540804080408040800
178202408281702002429617540804080408040800
179202408281701002429617540804080408040800
180202408281700002429617540804080408040800
181202408281659002429617540804080408040800
18220240828165800242961754080408040804080823
183202408281657002429617540804080408040800
184202408281656002429617540804080408040800
185202408281655002429617540804080408040800
186202408281654002429617540804080408040800
187202408281653002429617540804080408040800
188202408281652002429617540804080408040800
189202408281651002429617540804080408040800
190202408281650002429617540804080408040800
191202408281649002429617540804080408040800
192202408281648002429617540804080408040800
193202408281647002429617540804080408040800
194202408281646002429617540804080408040800
195202408281645002429617540804080408040800
196202408281644002429617540804080408040800
197202408281643002429617540804080408040800
198202408281642002429617540804080408040800
199202408281641002429617540804080408040800
200202408281640002429617540804080408040800
201202408281639002429617540804080408040800
202202408281638002429617540804080408040800
203202408281637002429617540804080408040800
204202408281636002429617540804080408040800
205202408281635002429617540804080408040800
206202408281634002429617540804080408040800
207202408281633002429617540804080408040800
208202408281632002429617540804080408040800
209202408281631002429617540804080408040800
210202408281630002429617540804080408040800
211202408281629002429617540804080408040800
21220240828162800242961754080408040804080823
213202408281627002429617540804080408040800
214202408281626002429617540804080408040800
215202408281625002429617540804080408040800
216202408281624002429617540804080408040800
217202408281623002429617540804080408040800
218202408281622002429617540804080408040800
219202408281621002429617540804080408040800
220202408281620002429617540804080408040800
221202408281619002429617540804080408040800
222202408281618002429617540804080408040800
223202408281617002429617540804080408040800
224202408281616002429617540804080408040800
225202408281615002429617540804080408040800
226202408281614002429617540804080408040800
227202408281613002429617540804080408040800
228202408281612002429617540804080408040800
229202408281611002429617540804080408040800
230202408281610002429617540804080408040800
231202408281609002429617540804080408040800
232202408281608002429617540804080408040800
233202408281607002429617540804080408040800
234202408281606002429617540804080408040800
235202408281605002429617540804080408040800
236202408281604002429617540804080408040800
237202408281603002429617540804080408040800
238202408281602002429617540804080408040800
239202408281601002429617540804080408040800
240202408281600002429617540804080408040800
241202408281559002429617540804080408040800
24220240828155800242961754080408040804080823
243202408281557002429617540804080408040800
244202408281556002429617540804080408040800
245202408281555002429617540804080408040800
246202408281554002429617540804080408040800
247202408281553002429617540804080408040800
248202408281552002429617540804080408040800
249202408281551002429617540804080408040800
250202408281550002429617540804080408040800
251202408281549002429617540804080408040800
252202408281548002429617540804080408040800
253202408281547002429617540804080408040800
254202408281546002429617540804080408040800
255202408281545002429617540804080408040800
256202408281544002429617540804080408040800
257202408281543002429617540804080408040800
258202408281542002429617540804080408040800
259202408281541002429617540804080408040800
260202408281540002429617540804080408040800
261202408281539002429617540804080408040800
262202408281538002429617540804080408040800
263202408281537002429617540804080408040800
264202408281536002429617540804080408040800
265202408281535002429617540804080408040800
266202408281534002429617540804080408040800
267202408281533002429617540804080408040800
268202408281532002429617540804080408040800
269202408281531002429617540804080408040800
27020240828153000242961754080408040804080823
271202408281529002093833540704070407040700
272202408281528002093833540704070407040700
273202408281527002093833540704070407040700
274202408281526002093833540704070407040700
275202408281525002093833540704070407040700
276202408281524002093833540704070407040700
277202408281523002093833540704070407040700
278202408281522002093833540704070407040700
279202408281521002093833540704070407040700
280202408281520002093833540704070407040700
28120240828151900209383354070401040704010262
282202408281518001987313540704070407040700
283202408281517001987313540704070407040700
2842024082815160019873135407040604070406066
2852024082815150019605095400540104010400565
286202408281514001934470040704070407040700
2872024082815130019344700407040654070406513
288202408281512001929185040654065406540650
289202408281511001929185040654065406540650
290202408281510001929185040654065406540655
2912024082815090019271525400040054005400010
292202408281508001923152040704070407040700
293202408281507001923152040704070407040700
294202408281506001923152040704070407040700
295202408281505001923152040704070407040700
296202408281504001923152040704070407040700
297202408281503001923152040704070407040700
298202408281502001923152040704070407040700
299202408281501001923152040704070407040700
300202408281500001923152040704070407040700
301202408281459001923152040704070407040700
302202408281458001923152040704070407040700
303202408281457001923152040704070407040700
304202408281456001923152040704070407040700
305202408281455001923152040704070407040700
306202408281454001923152040704070407040700
307202408281453001923152040704070407040700
308202408281452001923152040704070407040700
309202408281451001923152040704070407040700
310202408281450001923152040704070407040700
311202408281449001923152040704070407040700
312202408281448001923152040704070407040700
313202408281447001923152040704070407040700
314202408281446001923152040704070407040700
315202408281445001923152040704070407040700
316202408281444001923152040704070407040700
317202408281443001923152040704070407040700
318202408281442001923152040704070407040700
319202408281441001923152040704070407040700
320202408281440001923152040704070407040700
321202408281439001923152040704070407040700
322202408281438001923152040704070407040700
323202408281437001923152040704070407040700
324202408281436001923152040704070407040700
325202408281435001923152040704070407040700
326202408281434001923152040704070407040700
327202408281433001923152040704070407040700
328202408281432001923152040704070407040700
329202408281431001923152040704070407040700
330202408281430001923152040704070407040700
331202408281429001923152040704070407040700
332202408281428001923152040704070407040700
333202408281427001923152040704070407040700
334202408281426001923152040704070407040700
335202408281425001923152040704070407040700
3362024082814240019231520407040604070406031
33720240828142300191056354060400040604000340
338202408281422001773508040004000400040000
3392024082814210017735080400040004000400074
340202408281420001743908040554055405540550
341202408281419001743908040554055405540550
342202408281418001743908040554055405540550
343202408281417001743908040554055405540550
344202408281416001743908040554055405540550
345202408281415001743908040554055405540551
34620240828141400174350254000400040004000750
347202408281413001443502540604060406040601
348202408281412001443096540054005400540050
349202408281411001443096540054015406540001242
35020240828141000946113540654065406540651
351202408281409009457070401540154015401513
352202408281408009404875407040704070407041
35320240828140700923800540754075407540750
354202408281406009238005407540604075406028
35520240828140500912423540604060406040600
35620240828140400912423540604060406040601
35720240828140300912017540604060406040602
35820240828140200911205540054005400540050
35920240828140100911205540054030403040051004
36020240828140000508839540704070407040700
36120240828135900508839540704070407040700
36220240828135800508839540704070407040700
36320240828135700508839540704070407040700
36420240828135600508839540704070407040700
36520240828135500508839540704070407040700
36620240828135400508839540704070407040700
36720240828135300508839540704070407040700
36820240828135200508839540704070407040700
36920240828135100508839540704070407040700
37020240828135000508839540704070407040700
37120240828134900508839540704070407040700
37220240828134800508839540704070407040700
37320240828134700508839540704070407040700
37420240828134600508839540704070407040700
37520240828134500508839540704070407040700
37620240828134400508839540704070407040700
37720240828134300508839540704070407040700
37820240828134200508839540704070407040700
37920240828134100508839540704070407040700
38020240828134000508839540704070407040700
38120240828133900508839540704070407040700
38220240828133800508839540704070407040700
38320240828133700508839540704070407040700
38420240828133600508839540704070407040700
38520240828133500508839540704070407040700
38620240828133400508839540704070407040700
38720240828133300508839540704070407040700
38820240828133200508839540704070407040700
38920240828133100508839540704070407040700
39020240828133000508839540704070407040700
39120240828132900508839540704070407040700
39220240828132800508839540704070407040700
39320240828132700508839540704070407040700
39420240828132600508839540704070407040700
3952024082813250050883954070406040704030251
39620240828132400407639040604060406040600
39720240828132300407639040604060406040600
39820240828132200407639040604060406040600
39920240828132100407639040604060406040600
4002024082813200040763904060406040604060100
40120240828131900367039040704070407040700
40220240828131800367039040704070407040700
40320240828131700367039040704070407040700
40420240828131600367039040704070407040700
40520240828131500367039040704070407040700
40620240828131400367039040704070407040700
40720240828131300367039040704070407040700
40820240828131200367039040704070407040700
40920240828131100367039040704070407040700
41020240828131000367039040704070407040700
41120240828130900367039040704070407040700
41220240828130800367039040704070407040700
41320240828130700367039040704070407040700
41420240828130600367039040704070407040700
41520240828130500367039040704070407040700
41620240828130400367039040704070407040700
41720240828130300367039040704070407040700
41820240828130200367039040704070407040700
41920240828130100367039040704070407040700
42020240828130000367039040704070407040700
42120240828125900367039040704070407040700
42220240828125800367039040704070407040700
42320240828125700367039040704070407040700
42420240828125600367039040704070407040700
42520240828125500367039040704070407040700
42620240828125400367039040704070407040700
42720240828125300367039040704070407040700
42820240828125200367039040704070407040700
42920240828125100367039040704070407040700
43020240828125000367039040704070407040700
43120240828124900367039040704070407040700
43220240828124800367039040704070407040700
43320240828124700367039040704070407040700
43420240828124600367039040704070407040700
43520240828124500367039040704070407040700
43620240828124400367039040704070407040700
43720240828124300367039040704070407040700
43820240828124200367039040704070407040700
43920240828124100367039040704070407040700
44020240828124000367039040704070407040700
44120240828123900367039040704070407040700
44220240828123800367039040704070407040700
44320240828123700367039040704070407040700
44420240828123600367039040704070407040700
44520240828123500367039040704070407040700
44620240828123400367039040704070407040700
44720240828123300367039040704070407040700
44820240828123200367039040704070407040701
44920240828123100366632040354035403540350
450202408281230003666320403540404040403520
45120240828122900358553040854085408540850
45220240828122800358553040854085408540850
45320240828122700358553040854085408540850
45420240828122600358553040854085408540850
45520240828122500358553040854085408540850
45620240828122400358553040854085408540850
45720240828122300358553040854085408540850
45820240828122200358553040854085408540850
45920240828122100358553040854085408540850
46020240828122000358553040854085408540850
46120240828121900358553040854085408540850
46220240828121800358553040854085408540850
46320240828121700358553040854085408540850
46420240828121600358553040854085408540850
46520240828121500358553040854085408540850
46620240828121400358553040854085408540850
46720240828121300358553040854085408540850
46820240828121200358553040854085408540850
46920240828121100358553040854085408540850
47020240828121000358553040854085408540850
47120240828120900358553040854085408540850
47220240828120800358553040854085408540850
47320240828120700358553040854085408540850
47420240828120600358553040854085408540850
47520240828120500358553040854085408540850
47620240828120400358553040854085408540850
47720240828120300358553040854085408540850
47820240828120200358553040854085408540850
47920240828120100358553040854085408540850
48020240828120000358553040854085408540850
48120240828115900358553040854085408540850
48220240828115800358553040854085408540850
48320240828115700358553040854085408540850
48420240828115600358553040854085408540850
48520240828115500358553040854085408540850
48620240828115400358553040854085408540850
48720240828115300358553040854085408540850
48820240828115200358553040854085408540850
48920240828115100358553040854085408540850
49020240828115000358553040854085408540850
49120240828114900358553040854085408540850
49220240828114800358553040854085408540850
49320240828114700358553040854085408540850
49420240828114600358553040854085408540850
49520240828114500358553040854085408540850
49620240828114400358553040854085408540850
497202408281143003585530408540804085408010
49820240828114200354470540854085408540850
49920240828114100354470540854085408540850
50020240828114000354470540854085408540850
50120240828113900354470540854085408540850
50220240828113800354470540854085408540850
50320240828113700354470540854085408540850
50420240828113600354470540854085408540850
50520240828113500354470540854085408540850
50620240828113400354470540854085408540850
50720240828113300354470540854085408540850
50820240828113200354470540854085408540850
50920240828113100354470540854085408540850
51020240828113000354470540854085408540850
51120240828112900354470540854085408540850
51220240828112800354470540854085408540850
51320240828112700354470540854085408540850
51420240828112600354470540854085408540850
51520240828112500354470540854085408540850
51620240828112400354470540854085408540850
51720240828112300354470540854085408540850
51820240828112200354470540854085408540850
51920240828112100354470540854085408540850
52020240828112000354470540854085408540850
52120240828111900354470540854085408540850
52220240828111800354470540854085408540850
52320240828111700354470540854085408540850
52420240828111600354470540854085408540850
52520240828111500354470540854085408540850
52620240828111400354470540854085408540851
52720240828111300354062040854085408540850
52820240828111200354062040854085408540850
52920240828111100354062040854085408540850
53020240828111000354062040854085408540850
53120240828110900354062040854085408540850
53220240828110800354062040854085408540850
53320240828110700354062040854085408540850
53420240828110600354062040854085408540850
53520240828110500354062040854085408540850
53620240828110400354062040854085408540850
537202408281103003540620408540854085408531
538202408281102003413985408540854085408530
53920240828110100329143540904090409040900
54020240828110000329143540904090409040900
54120240828105900329143540904090409040900
54220240828105800329143540904090409040900
54320240828105700329143540904090409040900
54420240828105600329143540904090409040900
54520240828105500329143540904090409040900
54620240828105400329143540904090409040900
54720240828105300329143540904090409040900
54820240828105200329143540904090409040900
54920240828105100329143540904090409040900
55020240828105000329143540904090409040900
55120240828104900329143540904090409040900
55220240828104800329143540904090409040900
55320240828104700329143540904090409040900
55420240828104600329143540904090409040900
55520240828104500329143540904090409040900
55620240828104400329143540904090409040900
55720240828104300329143540904090409040900
55820240828104200329143540904090409040900
55920240828104100329143540904090409040900
56020240828104000329143540904090409040900
56120240828103900329143540904090409040900
56220240828103800329143540904090409040900
56320240828103700329143540904090409040900
564202408281036003291435409040904090409015
565202408281035003230085411540904115409053
56620240828103400301329041154090411540902
5672024082810330030050854115410041154100110
56820240828103200255361541004095410040956
5692024082810310025290404090408040904080136
57020240828103000197382040804080408040800
57120240828102900197382040804080408040800
57220240828102800197382040804080408040800
57320240828102700197382040804080408040800
57420240828102600197382040804080408040800
57520240828102500197382040804080408040800
57620240828102400197382040804080408040800
57720240828102300197382040804080408040800
57820240828102200197382040804080408040800
57920240828102100197382040804080408040800
58020240828102000197382040804080408040800
58120240828101900197382040804080408040800
58220240828101800197382040804080408040800
58320240828101700197382040804080408040800
58420240828101600197382040804080408040800
58520240828101500197382040804080408040800
58620240828101400197382040804080408040800
58720240828101300197382040804080408040800
58820240828101200197382040804080408040800
589202408281011001973820408040804080408012
590202408281010001924860408040254080402576
59120240828100900161747540804080408040800
59220240828100800161747540804080408040801
59320240828100700161339540254025402540250
59420240828100600161339540254025402540250
59520240828100500161339540254025402540250
59620240828100400161339540254025402540251
59720240828100300160937040804080408040808
59820240828100200157673040804080408040800
59920240828100100157673040804080408040802
60020240828100000156857040804080408040800
60120240828095900156857040804080408040800
60220240828095800156857040804080408040800
60320240828095700156857040804080408040800
60420240828095600156857040804080408040803
605202408280955001556330408040804080408010
60620240828095400151553040804080408040800
60720240828095300151553040804080408040800
60820240828095200151553040804080408040800
60920240828095100151553040804080408040800
61020240828095000151553040804080408040800
61120240828094900151553040804080408040800
61220240828094800151553040804080408040800
61320240828094700151553040804080408040800
61420240828094600151553040804080408040800
61520240828094500151553040804080408040800
61620240828094400151553040804080408040800
61720240828094300151553040804080408040800
61820240828094200151553040804080408040800
61920240828094100151553040804080408040800
62020240828094000151553040804080408040800
62120240828093900151553040804080408040800
62220240828093800151553040804080408040802
62320240828093700150737040804080408040800
62420240828093600150737040804080408040800
62520240828093500150737040804080408040800
62620240828093400150737040804080408040800
62720240828093300150737040804080408040800
62820240828093200150737040804080408040800
62920240828093100150737040804080408040800
63020240828093000150737040804080408040800
63120240828092900150737040804080408040800
63220240828092800150737040804080408040802
63320240828092700149921040454045404540450
6342024082809260014992104045404540454045190
6352024082809250073066040954095409540950
6362024082809240073066040954095409540950
6372024082809230073066040954095409540950
63820240828092200730660409540954095409536
639202408280921005832404045409540954045125
640202408280920007756040504050405040500
641202408280919007756040504050405040501
642202408280918007351041004100410041000
643202408280917007351041004100410041000
644202408280916007351041004100410041000
645202408280915007351041004100410041000
646202408280914007351041004100410041000
647202408280913007351041004100410041000
648202408280912007351041004100410041000
649202408280911007351041004100410041000
650202408280910007351041004100410041000
651202408280909007351041004100410041000
652202408280908007351041004100410041000
653202408280907007351041004100410041000
654202408280906007351041004100410041000
655202408280905007351041004100410041000
656202408280904007351041004100410041001
657202408280903006941041054105410541050
658202408280902006941041054105410541050
659202408280901006941041054105410541050
6602024082809000069410410540804105408017