Files
KissMeData/109740/min/candle-20240822.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240822200900472805105550555055505550550
3202408222008004728051055505550555055500
4202408222007004728051055505550555055500
5202408222006004728051055505550555055500
6202408222005004728051055505550555055500
7202408222004004728051055505550555055500
8202408222003004728051055505550555055500
9202408222002004728051055505550555055500
10202408222001004728051055505550555055500
11202408222000004728051055505550555055500
12202408221959004728051055505550555055500
13202408221958004728051055505550555055500
14202408221957004728051055505550555055500
15202408221956004728051055505550555055500
16202408221955004728051055505550555055500
17202408221954004728051055505550555055500
18202408221953004728051055505550555055500
19202408221952004728051055505550555055500
20202408221951004728051055505550555055500
21202408221950004728051055505550555055500
22202408221949004728051055505550555055500
23202408221948004728051055505550555055500
24202408221947004728051055505550555055500
25202408221946004728051055505550555055500
26202408221945004728051055505550555055500
27202408221944004728051055505550555055500
28202408221943004728051055505550555055500
29202408221942004728051055505550555055500
30202408221941004728051055505550555055500
31202408221940004728051055505550555055500
3220240822193900472805105550555055505550550
33202408221938004728051055505550555055500
34202408221937004728051055505550555055500
35202408221936004728051055505550555055500
36202408221935004728051055505550555055500
37202408221934004728051055505550555055500
38202408221933004728051055505550555055500
39202408221932004728051055505550555055500
40202408221931004728051055505550555055500
41202408221930004728051055505550555055500
42202408221929004728051055505550555055500
43202408221928004728051055505550555055500
44202408221927004728051055505550555055500
45202408221926004728051055505550555055500
46202408221925004728051055505550555055500
47202408221924004728051055505550555055500
48202408221923004728051055505550555055500
49202408221922004728051055505550555055500
50202408221921004728051055505550555055500
51202408221920004728051055505550555055500
52202408221919004728051055505550555055500
53202408221918004728051055505550555055500
54202408221917004728051055505550555055500
55202408221916004728051055505550555055500
56202408221915004728051055505550555055500
57202408221914004728051055505550555055500
58202408221913004728051055505550555055500
59202408221912004728051055505550555055500
60202408221911004728051055505550555055500
61202408221910004728051055505550555055500
6220240822190900472805105550555055505550550
63202408221908004728051055505550555055500
64202408221907004728051055505550555055500
65202408221906004728051055505550555055500
66202408221905004728051055505550555055500
67202408221904004728051055505550555055500
68202408221903004728051055505550555055500
69202408221902004728051055505550555055500
70202408221901004728051055505550555055500
71202408221900004728051055505550555055500
72202408221859004728051055505550555055500
73202408221858004728051055505550555055500
74202408221857004728051055505550555055500
75202408221856004728051055505550555055500
76202408221855004728051055505550555055500
77202408221854004728051055505550555055500
78202408221853004728051055505550555055500
79202408221852004728051055505550555055500
80202408221851004728051055505550555055500
81202408221850004728051055505550555055500
82202408221849004728051055505550555055500
83202408221848004728051055505550555055500
84202408221847004728051055505550555055500
85202408221846004728051055505550555055500
86202408221845004728051055505550555055500
87202408221844004728051055505550555055500
88202408221843004728051055505550555055500
89202408221842004728051055505550555055500
90202408221841004728051055505550555055500
91202408221840004728051055505550555055500
9220240822183900472805105550555055505550550
93202408221838004728051055505550555055500
94202408221837004728051055505550555055500
95202408221836004728051055505550555055500
96202408221835004728051055505550555055500
97202408221834004728051055505550555055500
98202408221833004728051055505550555055500
99202408221832004728051055505550555055500
100202408221831004728051055505550555055500
101202408221830004728051055505550555055500
102202408221829004728051055505550555055500
103202408221828004728051055505550555055500
104202408221827004728051055505550555055500
105202408221826004728051055505550555055500
106202408221825004728051055505550555055500
107202408221824004728051055505550555055500
108202408221823004728051055505550555055500
109202408221822004728051055505550555055500
110202408221821004728051055505550555055500
111202408221820004728051055505550555055500
112202408221819004728051055505550555055500
113202408221818004728051055505550555055500
114202408221817004728051055505550555055500
115202408221816004728051055505550555055500
116202408221815004728051055505550555055500
117202408221814004728051055505550555055500
118202408221813004728051055505550555055500
119202408221812004728051055505550555055500
120202408221811004728051055505550555055500
121202408221810004728051055505550555055500
12220240822180900472805105550555055505550550
123202408221808004728051055505550555055500
124202408221807004728051055505550555055500
125202408221806004728051055505550555055500
126202408221805004728051055505550555055500
127202408221804004728051055505550555055500
128202408221803004728051055505550555055500
129202408221802004728051055505550555055500
130202408221801004728051055505550555055500
131202408221800004728051055505550555055500
132202408221759004728051055505550555055500
133202408221758004728051055505550555055500
134202408221757004728051055505550555055500
135202408221756004728051055505550555055500
136202408221755004728051055505550555055500
137202408221754004728051055505550555055500
138202408221753004728051055505550555055500
139202408221752004728051055505550555055500
140202408221751004728051055505550555055500
141202408221750004728051055505550555055500
142202408221749004728051055505550555055500
143202408221748004728051055505550555055500
144202408221747004728051055505550555055500
145202408221746004728051055505550555055500
146202408221745004728051055505550555055500
147202408221744004728051055505550555055500
148202408221743004728051055505550555055500
149202408221742004728051055505550555055500
150202408221741004728051055505550555055500
151202408221740004728051055505550555055500
15220240822173900472805105550555055505550550
153202408221738004728051055505550555055500
154202408221737004728051055505550555055500
155202408221736004728051055505550555055500
156202408221735004728051055505550555055500
157202408221734004728051055505550555055500
158202408221733004728051055505550555055500
159202408221732004728051055505550555055500
160202408221731004728051055505550555055500
161202408221730004728051055505550555055500
162202408221729004728051055505550555055500
163202408221728004728051055505550555055500
164202408221727004728051055505550555055500
165202408221726004728051055505550555055500
166202408221725004728051055505550555055500
167202408221724004728051055505550555055500
168202408221723004728051055505550555055500
169202408221722004728051055505550555055500
170202408221721004728051055505550555055500
171202408221720004728051055505550555055500
172202408221719004728051055505550555055500
173202408221718004728051055505550555055500
174202408221717004728051055505550555055500
175202408221716004728051055505550555055500
176202408221715004728051055505550555055500
177202408221714004728051055505550555055500
178202408221713004728051055505550555055500
179202408221712004728051055505550555055500
180202408221711004728051055505550555055500
181202408221710004728051055505550555055500
18220240822170900472805105550555055505550550
183202408221708004728051055505550555055500
184202408221707004728051055505550555055500
185202408221706004728051055505550555055500
186202408221705004728051055505550555055500
187202408221704004728051055505550555055500
188202408221703004728051055505550555055500
189202408221702004728051055505550555055500
190202408221701004728051055505550555055500
191202408221700004728051055505550555055500
192202408221659004728051055505550555055500
193202408221658004728051055505550555055500
194202408221657004728051055505550555055500
195202408221656004728051055505550555055500
196202408221655004728051055505550555055500
197202408221654004728051055505550555055500
198202408221653004728051055505550555055500
199202408221652004728051055505550555055500
200202408221651004728051055505550555055500
201202408221650004728051055505550555055500
202202408221649004728051055505550555055500
203202408221648004728051055505550555055500
204202408221647004728051055505550555055500
205202408221646004728051055505550555055500
206202408221645004728051055505550555055500
207202408221644004728051055505550555055500
208202408221643004728051055505550555055500
209202408221642004728051055505550555055500
210202408221641004728051055505550555055500
211202408221640004728051055505550555055500
21220240822163900472805105550555055505550550
213202408221638004728051055505550555055500
214202408221637004728051055505550555055500
215202408221636004728051055505550555055500
216202408221635004728051055505550555055500
217202408221634004728051055505550555055500
218202408221633004728051055505550555055500
219202408221632004728051055505550555055500
220202408221631004728051055505550555055500
221202408221630004728051055505550555055500
222202408221629004728051055505550555055500
223202408221628004728051055505550555055500
224202408221627004728051055505550555055500
225202408221626004728051055505550555055500
226202408221625004728051055505550555055500
227202408221624004728051055505550555055500
228202408221623004728051055505550555055500
229202408221622004728051055505550555055500
230202408221621004728051055505550555055500
231202408221620004728051055505550555055500
232202408221619004728051055505550555055500
233202408221618004728051055505550555055500
234202408221617004728051055505550555055500
235202408221616004728051055505550555055500
236202408221615004728051055505550555055500
237202408221614004728051055505550555055500
238202408221613004728051055505550555055500
239202408221612004728051055505550555055500
240202408221611004728051055505550555055500
241202408221610004728051055505550555055500
24220240822160900472805105550555055505550550
243202408221608004728051055505550555055500
244202408221607004728051055505550555055500
245202408221606004728051055505550555055500
246202408221605004728051055505550555055500
247202408221604004728051055505550555055500
248202408221603004728051055505550555055500
249202408221602004728051055505550555055500
250202408221601004728051055505550555055500
251202408221600004728051055505550555055500
252202408221559004728051055505550555055500
253202408221558004728051055505550555055500
254202408221557004728051055505550555055500
255202408221556004728051055505550555055500
256202408221555004728051055505550555055500
257202408221554004728051055505550555055500
258202408221553004728051055505550555055500
259202408221552004728051055505550555055500
260202408221551004728051055505550555055500
261202408221550004728051055505550555055500
262202408221549004728051055505550555055500
263202408221548004728051055505550555055500
264202408221547004728051055505550555055500
265202408221546004728051055505550555055500
266202408221545004728051055505550555055500
267202408221544004728051055505550555055500
268202408221543004728051055505550555055500
269202408221542004728051055505550555055500
270202408221541004728051055505550555055500
271202408221540004728051055505550555055500
27220240822153900472805105550555055505550550
273202408221538004728051055505550555055500
274202408221537004728051055505550555055500
275202408221536004728051055505550555055500
276202408221535004728051055505550555055500
277202408221534004728051055505550555055500
278202408221533004728051055505550555055500
279202408221532004728051055505550555055500
280202408221531004728051055505550555055500
28120240822153000472805105550555055505550550
282202408221529004422801055205520552055200
283202408221528004422801055205520552055200
284202408221527004422801055205520552055200
285202408221526004422801055205520552055200
286202408221525004422801055205520552055200
287202408221524004422801055205520552055200
288202408221523004422801055205520552055200
289202408221522004422801055205520552055200
290202408221521004422801055205520552055200
291202408221520004422801055205520552055200
29220240822151900442280105520549055205490340
29320240822151800423574105470547054705470209
294202408221517004121418054705470547054702
295202408221516004120324054505450545054506
29620240822151500411705405450546054605450103
297202408221514004060825054905490549054900
298202408221513004060825054905490549054900
299202408221512004060825054905490549054900
300202408221511004060825054905490549054900
301202408221510004060825054905490549054900
302202408221509004060825054905490549054900
30320240822150800406082505490549054905490100
304202408221507004005925054905490549054900
305202408221506004005925054905490549054900
306202408221505004005925054905490549054900
307202408221504004005925054905490549054900
308202408221503004005925054905490549054900
309202408221502004005925054905490549054900
310202408221501004005925054905490549054900
311202408221500004005925054905490549054900
312202408221459004005925054905490549054900
3132024082214580040059250549054905490549020
314202408221457003994945054705470547054700
315202408221456003994945054705470547054700
3162024082214550039949450547054605470546027
31720240822145400398017705440546054605440130
318202408221453003909301055105510551055100
319202408221452003909301055105510551055100
320202408221451003909301055105510551055100
321202408221450003909301055105510551055100
322202408221449003909301055105510551055100
323202408221448003909301055105510551055100
324202408221447003909301055105510551055100
325202408221446003909301055105510551055100
326202408221445003909301055105510551055100
327202408221444003909301055105510551055100
328202408221443003909301055105510551055100
329202408221442003909301055105510551055100
330202408221441003909301055105510551055100
331202408221440003909301055105510551055100
332202408221439003909301055105510551055100
333202408221438003909301055105510551055100
334202408221437003909301055105510551055100
335202408221436003909301055105510551055100
336202408221435003909301055105510551055100
337202408221434003909301055105510551055100
338202408221433003909301055105510551055100
339202408221432003909301055105510551055100
340202408221431003909301055105510551055101
341202408221430003908750054705470547054700
342202408221429003908750054705470547054701
343202408221428003908203055105510551055100
344202408221427003908203055105510551055100
345202408221426003908203055105510551055100
346202408221425003908203055105510551055100
347202408221424003908203055105510551055100
348202408221423003908203055105510551055100
349202408221422003908203055105510551055100
350202408221421003908203055105510551055100
351202408221420003908203055105510551055100
352202408221419003908203055105510551055100
353202408221418003908203055105510551055100
354202408221417003908203055105510551055100
355202408221416003908203055105510551055100
356202408221415003908203055105510551055100
357202408221414003908203055105510551055100
358202408221413003908203055105510551055100
3592024082214120039082030551055105510551030
36020240822141100389167305480546054805460100
361202408221410003837019054605460546054601
36220240822140900383647305440547054805440588
363202408221408003516135054705470547054700
364202408221407003516135054705470547054700
365202408221406003516135054705470547054705
366202408221405003513400054705470547054705
367202408221404003510665054905490549054900
368202408221403003510665054905490549054900
369202408221402003510665054905490549054900
370202408221401003510665054905490549054900
371202408221400003510665054905490549054900
372202408221359003510665054905490549054900
3732024082213580035106650549054905490549020
374202408221357003499685054705470547054700
375202408221356003499685054705470547054700
376202408221355003499685054705470547054700
3772024082213540034996850547054705470547020
378202408221353003488745054705470547054700
379202408221352003488745054705470547054700
380202408221351003488745054705470547054700
381202408221350003488745054705470547054700
38220240822134900348874505470549054905470114
38320240822134800342635905470548054805470612
38420240822134700309155805480548054805480500
385202408221346002817558054905490549054900
386202408221345002817558054905490549054900
387202408221344002817558054905490549054900
388202408221343002817558054905490549054900
389202408221342002817558054905490549054900
390202408221341002817558054905490549054900
391202408221340002817558054905490549054900
392202408221339002817558054905490549054900
393202408221338002817558054905490549054900
394202408221337002817558054905490549054900
395202408221336002817558054905490549054900
396202408221335002817558054905490549054901
397202408221334002817009054805480548054800
398202408221333002817009054805480548054800
399202408221332002817009054805480548054800
400202408221331002817009054805480548054800
40120240822133000281700905480549054905480268
402202408221329002670010054905490549054900
403202408221328002670010054905490549054900
404202408221327002670010054905490549054900
405202408221326002670010054905490549054900
406202408221325002670010054905490549054900
407202408221324002670010054905490549054900
408202408221323002670010054905490549054900
409202408221322002670010054905490549054900
410202408221321002670010054905490549054900
411202408221320002670010054905490549054900
412202408221319002670010054905490549054900
413202408221318002670010054905490549054900
414202408221317002670010054905490549054900
415202408221316002670010054905490549054900
416202408221315002670010054905490549054900
417202408221314002670010054905490549054900
418202408221313002670010054905490549054900
419202408221312002670010054905490549054900
420202408221311002670010054905490549054900
421202408221310002670010054905490549054900
422202408221309002670010054905490549054900
423202408221308002670010054905490549054900
424202408221307002670010054905490549054900
425202408221306002670010054905490549054900
426202408221305002670010054905490549054900
4272024082213040026700100549054905490549055
428202408221303002639815054905490549054900
429202408221302002639815054905490549054900
430202408221301002639815054905490549054900
431202408221300002639815054905490549054900
432202408221259002639815054905490549054900
433202408221258002639815054905490549054900
434202408221257002639815054905490549054900
435202408221256002639815054905490549054900
436202408221255002639815054905490549054900
437202408221254002639815054905490549054900
438202408221253002639815054905490549054900
439202408221252002639815054905490549054900
440202408221251002639815054905490549054900
441202408221250002639815054905490549054900
442202408221249002639815054905490549054900
443202408221248002639815054905490549054900
444202408221247002639815054905490549054900
445202408221246002639815054905490549054900
446202408221245002639815054905500550054901500
447202408221244001816306055005500550055000
448202408221243001816306055005500550055000
449202408221242001816306055005510551055001200
450202408221241001156079055105510551055100
451202408221240001156079055105510551055100
452202408221239001156079055105510551055100
453202408221238001156079055105510551055100
454202408221237001156079055105510551055100
455202408221236001156079055105510551055100
456202408221235001156079055105510551055100
457202408221234001156079055105510551055100
458202408221233001156079055105510551055100
459202408221232001156079055105510551055100
460202408221231001156079055105510551055100
461202408221230001156079055105510551055100
462202408221229001156079055105510551055100
463202408221228001156079055105510551055100
464202408221227001156079055105510551055100
46520240822122600115607905510551055105510100
466202408221225001100979055405540554055400
467202408221224001100979055405540554055400
468202408221223001100979055405540554055401
469202408221222001100425055105510551055100
470202408221221001100425055105510551055100
471202408221220001100425055105510551055100
472202408221219001100425055105510551055100
473202408221218001100425055105510551055100
474202408221217001100425055105510551055100
475202408221216001100425055105510551055100
476202408221215001100425055105510551055100
477202408221214001100425055105510551055100
478202408221213001100425055105510551055100
479202408221212001100425055105510551055100
480202408221211001100425055105510551055100
481202408221210001100425055105510551055100
482202408221209001100425055105510551055100
483202408221208001100425055105510551055100
48420240822120700110042505510552055205510500
48520240822120600824852055205520552055200
48620240822120500824852055205520552055200
48720240822120400824852055205520552055200
4882024082212030082485205520552055205520199
48920240822120200715004055205520552055200
49020240822120100715004055205520552055200
49120240822120000715004055205520552055200
49220240822115900715004055205520552055200
49320240822115800715004055205520552055200
49420240822115700715004055205520552055200
49520240822115600715004055205520552055200
49620240822115500715004055205520552055200
49720240822115400715004055205520552055200
49820240822115300715004055205520552055200
49920240822115200715004055205520552055200
50020240822115100715004055205520552055200
50120240822115000715004055205520552055200
50220240822114900715004055205520552055200
50320240822114800715004055205520552055200
50420240822114700715004055205520552055200
50520240822114600715004055205520552055200
50620240822114500715004055205520552055200
50720240822114400715004055205520552055200
50820240822114300715004055205520552055200
50920240822114200715004055205520552055200
51020240822114100715004055205520552055200
51120240822114000715004055205520552055200
51220240822113900715004055205520552055200
51320240822113800715004055205520552055200
51420240822113700715004055205520552055200
51520240822113600715004055205520552055200
51620240822113500715004055205520552055200
51720240822113400715004055205520552055200
51820240822113300715004055205520552055200
51920240822113200715004055205520552055200
52020240822113100715004055205520552055200
52120240822113000715004055205520552055200
52220240822112900715004055205520552055200
52320240822112800715004055205520552055200
52420240822112700715004055205520552055200
5252024082211260071500405520553055305520162
526202408221125006255620553055305530553083
52720240822112400579663055505550555055500
52820240822112300579663055505550555055500
52920240822112200579663055505550555055500
53020240822112100579663055505550555055500
53120240822112000579663055505550555055500
53220240822111900579663055505550555055500
53320240822111800579663055505550555055500
53420240822111700579663055505550555055500
53520240822111600579663055505550555055500
53620240822111500579663055505550555055500
53720240822111400579663055505550555055500
53820240822111300579663055505550555055500
53920240822111200579663055505550555055500
54020240822111100579663055505550555055500
54120240822111000579663055505550555055500
54220240822110900579663055505550555055500
54320240822110800579663055505550555055500
54420240822110700579663055505550555055500
54520240822110600579663055505550555055500
54620240822110500579663055505550555055500
54720240822110400579663055505550555055500
54820240822110300579663055505550555055500
54920240822110200579663055505550555055500
55020240822110100579663055505550555055500
55120240822110000579663055505550555055500
552202408221059005796630555055505550555010
55320240822105800574113055505550555055500
55420240822105700574113055505550555055500
55520240822105600574113055505550555055500
55620240822105500574113055505550555055500
55720240822105400574113055505550555055500
55820240822105300574113055505550555055500
55920240822105200574113055505550555055500
56020240822105100574113055505550555055500
56120240822105000574113055505550555055500
56220240822104900574113055505550555055500
56320240822104800574113055505550555055500
56420240822104700574113055505550555055500
56520240822104600574113055505550555055500
56620240822104500574113055505550555055500
56720240822104400574113055505550555055500
56820240822104300574113055505550555055500
56920240822104200574113055505550555055504
57020240822104100571893055605560556055600
57120240822104000571893055605560556055600
57220240822103900571893055605560556055600
57320240822103800571893055605560556055600
57420240822103700571893055605560556055600
57520240822103600571893055605560556055600
57620240822103500571893055605560556055600
57720240822103400571893055605560556055600
57820240822103300571893055605560556055600
57920240822103200571893055605560556055600
58020240822103100571893055605560556055600
58120240822103000571893055605560556055600
58220240822102900571893055605560556055600
58320240822102800571893055605560556055600
58420240822102700571893055605560556055600
58520240822102600571893055605560556055600
58620240822102500571893055605560556055600
58720240822102400571893055605560556055600
58820240822102300571893055605560556055600
58920240822102200571893055605560556055600
59020240822102100571893055605560556055600
59120240822102000571893055605560556055600
59220240822101900571893055605560556055600
59320240822101800571893055605560556055600
59420240822101700571893055605560556055600
59520240822101600571893055605560556055600
59620240822101500571893055605560556055600
59720240822101400571893055605560556055600
59820240822101300571893055605560556055600
59920240822101200571893055605560556055601
60020240822101100571337055605560556055600
60120240822101000571337055605560556055600
60220240822100900571337055605560556055600
60320240822100800571337055605560556055600
60420240822100700571337055605560556055600
60520240822100600571337055605560556055600
60620240822100500571337055605560556055600
60720240822100400571337055605560556055600
60820240822100300571337055605560556055600
60920240822100200571337055605560556055600
61020240822100100571337055605560556055600
61120240822100000571337055605560556055600
61220240822095900571337055605560556055600
61320240822095800571337055605560556055600
61420240822095700571337055605560556055600
61520240822095600571337055605560556055600
61620240822095500571337055605560556055600
61720240822095400571337055605560556055600
61820240822095300571337055605560556055600
6192024082209520057133705560556055605560100
62020240822095100515737055605560556055600
62120240822095000515737055605560556055600
622202408220949005157370556055605560556090
623202408220948004656970556055605560556043
62420240822094700441789055605560556055600
6252024082209460044178905560556055605560100
62620240822094500386189055605560556055600
62720240822094400386189055605560556055601
62820240822094300385633055605560556055601
62920240822094200385077055605560556055600
63020240822094100385077055605560556055600
63120240822094000385077055605560556055600
63220240822093900385077055605560556055600
63320240822093800385077055605560556055600
63420240822093700385077055605560556055600
63520240822093600385077055605560556055600
63620240822093500385077055605560556055600
6372024082209340038507705560555055605550150
6382024082209330030173605550555055505550100
63920240822093200246236055505550555055500
64020240822093100246236055505550555055500
64120240822093000246236055505550555055501
64220240822092900245681055505550555055500
64320240822092800245681055505550555055500
6442024082209270024568105550554055505540100
645202408220926001902410551055105510551054
64620240822092500160487055105510551055100
64720240822092400160487055105510551055100
6482024082209230016048705510552055205510153
6492024082209220076067055505550555055500
6502024082209210076067055505550555055500
6512024082209200076067055505550555055500
6522024082209190076067055505550555055500
6532024082209180076067055505550555055500
654202408220917007606705550555055505550100
6552024082209160020567055505550555055500
6562024082209150020567055505550555055500
6572024082209140020567055505550555055500
6582024082209130020567055505550555055503
6592024082209120018902055505550555055502
6602024082209110017792055605560556055600
6612024082209100017792055605560556055600
6622024082209090017792055605560556055600
6632024082209080017792055605560556055600
66420240822090700177920556055605560556030
665202408220906001112055605560556055600
666202408220905001112055605560556055600
667202408220904001112055605560556055601
66820240822090300556055605560556055601
66920240822090200055005500550055000
67020240822090100055005500550055000
67120240822090000055005500550055000