Files
KissMeData/178780/min/candle-20240807.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240807202800086508650865086500
320240807202700086508650865086500
420240807202600086508650865086500
520240807202500086508650865086500
620240807202400086508650865086500
720240807202300086508650865086500
820240807202200086508650865086500
920240807202100086508650865086500
1020240807202000086508650865086500
1120240807201900086508650865086500
1220240807201800086508650865086500
1320240807201700086508650865086500
1420240807201600086508650865086500
1520240807201500086508650865086500
1620240807201400086508650865086500
1720240807201300086508650865086500
1820240807201200086508650865086500
1920240807201100086508650865086500
2020240807201000086508650865086500
2120240807200900086508650865086500
2220240807200800086508650865086500
2320240807200700086508650865086500
2420240807200600086508650865086500
2520240807200500086508650865086500
2620240807200400086508650865086500
2720240807200300086508650865086500
2820240807200200086508650865086500
2920240807200100086508650865086500
3020240807200000086508650865086500
3120240807195900086508650865086500
3220240807195800086508650865086500
3320240807195700086508650865086500
3420240807195600086508650865086500
3520240807195500086508650865086500
3620240807195400086508650865086500
3720240807195300086508650865086500
3820240807195200086508650865086500
3920240807195100086508650865086500
4020240807195000086508650865086500
4120240807194900086508650865086500
4220240807194800086508650865086500
4320240807194700086508650865086500
4420240807194600086508650865086500
4520240807194500086508650865086500
4620240807194400086508650865086500
4720240807194300086508650865086500
4820240807194200086508650865086500
4920240807194100086508650865086500
5020240807194000086508650865086500
5120240807193900086508650865086500
5220240807193800086508650865086500
5320240807193700086508650865086500
5420240807193600086508650865086500
5520240807193500086508650865086500
5620240807193400086508650865086500
5720240807193300086508650865086500
5820240807193200086508650865086500
5920240807193100086508650865086500
6020240807193000086508650865086500
6120240807192900086508650865086500
6220240807192800086508650865086500
6320240807192700086508650865086500
6420240807192600086508650865086500
6520240807192500086508650865086500
6620240807192400086508650865086500
6720240807192300086508650865086500
6820240807192200086508650865086500
6920240807192100086508650865086500
7020240807192000086508650865086500
7120240807191900086508650865086500
7220240807191800086508650865086500
7320240807191700086508650865086500
7420240807191600086508650865086500
7520240807191500086508650865086500
7620240807191400086508650865086500
7720240807191300086508650865086500
7820240807191200086508650865086500
7920240807191100086508650865086500
8020240807191000086508650865086500
8120240807190900086508650865086500
8220240807190800086508650865086500
8320240807190700086508650865086500
8420240807190600086508650865086500
8520240807190500086508650865086500
8620240807190400086508650865086500
8720240807190300086508650865086500
8820240807190200086508650865086500
8920240807190100086508650865086500
9020240807190000086508650865086500
9120240807185900086508650865086500
9220240807185800086508650865086500
9320240807185700086508650865086500
9420240807185600086508650865086500
9520240807185500086508650865086500
9620240807185400086508650865086500
9720240807185300086508650865086500
9820240807185200086508650865086500
9920240807185100086508650865086500
10020240807185000086508650865086500
10120240807184900086508650865086500
10220240807184800086508650865086500
10320240807184700086508650865086500
10420240807184600086508650865086500
10520240807184500086508650865086500
10620240807184400086508650865086500
10720240807184300086508650865086500
10820240807184200086508650865086500
10920240807184100086508650865086500
11020240807184000086508650865086500
11120240807183900086508650865086500
11220240807183800086508650865086500
11320240807183700086508650865086500
11420240807183600086508650865086500
11520240807183500086508650865086500
11620240807183400086508650865086500
11720240807183300086508650865086500
11820240807183200086508650865086500
11920240807183100086508650865086500
12020240807183000086508650865086500
12120240807182900086508650865086500
12220240807182800086508650865086500
12320240807182700086508650865086500
12420240807182600086508650865086500
12520240807182500086508650865086500
12620240807182400086508650865086500
12720240807182300086508650865086500
12820240807182200086508650865086500
12920240807182100086508650865086500
13020240807182000086508650865086500
13120240807181900086508650865086500
13220240807181800086508650865086500
13320240807181700086508650865086500
13420240807181600086508650865086500
13520240807181500086508650865086500
13620240807181400086508650865086500
13720240807181300086508650865086500
13820240807181200086508650865086500
13920240807181100086508650865086500
14020240807181000086508650865086500
14120240807180900086508650865086500
14220240807180800086508650865086500
14320240807180700086508650865086500
14420240807180600086508650865086500
14520240807180500086508650865086500
14620240807180400086508650865086500
14720240807180300086508650865086500
14820240807180200086508650865086500
14920240807180100086508650865086500
15020240807180000086508650865086500
15120240807175900086508650865086500
15220240807175800086508650865086500
15320240807175700086508650865086500
15420240807175600086508650865086500
15520240807175500086508650865086500
15620240807175400086508650865086500
15720240807175300086508650865086500
15820240807175200086508650865086500
15920240807175100086508650865086500
16020240807175000086508650865086500
16120240807174900086508650865086500
16220240807174800086508650865086500
16320240807174700086508650865086500
16420240807174600086508650865086500
16520240807174500086508650865086500
16620240807174400086508650865086500
16720240807174300086508650865086500
16820240807174200086508650865086500
16920240807174100086508650865086500
17020240807174000086508650865086500
17120240807173900086508650865086500
17220240807173800086508650865086500
17320240807173700086508650865086500
17420240807173600086508650865086500
17520240807173500086508650865086500
17620240807173400086508650865086500
17720240807173300086508650865086500
17820240807173200086508650865086500
17920240807173100086508650865086500
18020240807173000086508650865086500
18120240807172900086508650865086500
18220240807172800086508650865086500
18320240807172700086508650865086500
18420240807172600086508650865086500
18520240807172500086508650865086500
18620240807172400086508650865086500
18720240807172300086508650865086500
18820240807172200086508650865086500
18920240807172100086508650865086500
19020240807172000086508650865086500
19120240807171900086508650865086500
19220240807171800086508650865086500
19320240807171700086508650865086500
19420240807171600086508650865086500
19520240807171500086508650865086500
19620240807171400086508650865086500
19720240807171300086508650865086500
19820240807171200086508650865086500
19920240807171100086508650865086500
20020240807171000086508650865086500
20120240807170900086508650865086500
20220240807170800086508650865086500
20320240807170700086508650865086500
20420240807170600086508650865086500
20520240807170500086508650865086500
20620240807170400086508650865086500
20720240807170300086508650865086500
20820240807170200086508650865086500
20920240807170100086508650865086500
21020240807170000086508650865086500
21120240807165900086508650865086500
21220240807165800086508650865086500
21320240807165700086508650865086500
21420240807165600086508650865086500
21520240807165500086508650865086500
21620240807165400086508650865086500
21720240807165300086508650865086500
21820240807165200086508650865086500
21920240807165100086508650865086500
22020240807165000086508650865086500
22120240807164900086508650865086500
22220240807164800086508650865086500
22320240807164700086508650865086500
22420240807164600086508650865086500
22520240807164500086508650865086500
22620240807164400086508650865086500
22720240807164300086508650865086500
22820240807164200086508650865086500
22920240807164100086508650865086500
23020240807164000086508650865086500
23120240807163900086508650865086500
23220240807163800086508650865086500
23320240807163700086508650865086500
23420240807163600086508650865086500
23520240807163500086508650865086500
23620240807163400086508650865086500
23720240807163300086508650865086500
23820240807163200086508650865086500
23920240807163100086508650865086500
24020240807163000086508650865086500
24120240807162900086508650865086500
24220240807162800086508650865086500
24320240807162700086508650865086500
24420240807162600086508650865086500
24520240807162500086508650865086500
24620240807162400086508650865086500
24720240807162300086508650865086500
24820240807162200086508650865086500
24920240807162100086508650865086500
25020240807162000086508650865086500
25120240807161900086508650865086500
25220240807161800086508650865086500
25320240807161700086508650865086500
25420240807161600086508650865086500
25520240807161500086508650865086500
25620240807161400086508650865086500
25720240807161300086508650865086500
25820240807161200086508650865086500
25920240807161100086508650865086500
26020240807161000086508650865086500
26120240807160900086508650865086500
26220240807160800086508650865086500
26320240807160700086508650865086500
26420240807160600086508650865086500
26520240807160500086508650865086500
26620240807160400086508650865086500
26720240807160300086508650865086500
26820240807160200086508650865086500
26920240807160100086508650865086500
27020240807160000086508650865086500
27120240807155900086508650865086500
27220240807155800086508650865086500
27320240807155700086508650865086500
27420240807155600086508650865086500
27520240807155500086508650865086500
27620240807155400086508650865086500
27720240807155300086508650865086500
27820240807155200086508650865086500
27920240807155100086508650865086500
28020240807155000086508650865086500
28120240807154900086508650865086500
28220240807154800086508650865086500
28320240807154700086508650865086500
28420240807154600086508650865086500
28520240807154500086508650865086500
28620240807154400086508650865086500
28720240807154300086508650865086500
28820240807154200086508650865086500
28920240807154100086508650865086500
29020240807154000086508650865086500
29120240807153900086508650865086500
29220240807153800086508650865086500
29320240807153700086508650865086500
29420240807153600086508650865086500
29520240807153500086508650865086500
29620240807153400086508650865086500
29720240807153300086508650865086500
29820240807153200086508650865086500
29920240807153100086508650865086500
30020240807153000086508650865086500
30120240807152900086508650865086500
30220240807152800086508650865086500
30320240807152700086508650865086500
30420240807152600086508650865086500
30520240807152500086508650865086500
30620240807152400086508650865086500
30720240807152300086508650865086500
30820240807152200086508650865086500
30920240807152100086508650865086500
31020240807152000086508650865086500
31120240807151900086508650865086500
31220240807151800086508650865086500
31320240807151700086508650865086500
31420240807151600086508650865086500
31520240807151500086508650865086500
31620240807151400086508650865086500
31720240807151300086508650865086500
31820240807151200086508650865086500
31920240807151100086508650865086500
32020240807151000086508650865086500
32120240807150900086508650865086500
32220240807150800086508650865086500
32320240807150700086508650865086500
32420240807150600086508650865086500
32520240807150500086508650865086500
32620240807150400086508650865086500
32720240807150300086508650865086500
32820240807150200086508650865086500
32920240807150100086508650865086500
33020240807150000086508650865086500
33120240807145900086508650865086500
33220240807145800086508650865086500
33320240807145700086508650865086500
33420240807145600086508650865086500
33520240807145500086508650865086500
33620240807145400086508650865086500
33720240807145300086508650865086500
33820240807145200086508650865086500
33920240807145100086508650865086500
34020240807145000086508650865086500
34120240807144900086508650865086500
34220240807144800086508650865086500
34320240807144700086508650865086500
34420240807144600086508650865086500
34520240807144500086508650865086500
34620240807144400086508650865086500
34720240807144300086508650865086500
34820240807144200086508650865086500
34920240807144100086508650865086500
35020240807144000086508650865086500
35120240807143900086508650865086500
35220240807143800086508650865086500
35320240807143700086508650865086500
35420240807143600086508650865086500
35520240807143500086508650865086500
35620240807143400086508650865086500
35720240807143300086508650865086500
35820240807143200086508650865086500
35920240807143100086508650865086500
36020240807143000086508650865086500
36120240807142900086508650865086500
36220240807142800086508650865086500
36320240807142700086508650865086500
36420240807142600086508650865086500
36520240807142500086508650865086500
36620240807142400086508650865086500
36720240807142300086508650865086500
36820240807142200086508650865086500
36920240807142100086508650865086500
37020240807142000086508650865086500
37120240807141900086508650865086500
37220240807141800086508650865086500
37320240807141700086508650865086500
37420240807141600086508650865086500
37520240807141500086508650865086500
37620240807141400086508650865086500
37720240807141300086508650865086500
37820240807141200086508650865086500
37920240807141100086508650865086500
38020240807141000086508650865086500
38120240807140900086508650865086500
38220240807140800086508650865086500
38320240807140700086508650865086500
38420240807140600086508650865086500
38520240807140500086508650865086500
38620240807140400086508650865086500
38720240807140300086508650865086500
38820240807140200086508650865086500
38920240807140100086508650865086500
39020240807140000086508650865086500
39120240807135900086508650865086500
39220240807135800086508650865086500
39320240807135700086508650865086500
39420240807135600086508650865086500
39520240807135500086508650865086500
39620240807135400086508650865086500
39720240807135300086508650865086500
39820240807135200086508650865086500
39920240807135100086508650865086500
40020240807135000086508650865086500
40120240807134900086508650865086500
40220240807134800086508650865086500
40320240807134700086508650865086500
40420240807134600086508650865086500
40520240807134500086508650865086500
40620240807134400086508650865086500
40720240807134300086508650865086500
40820240807134200086508650865086500
40920240807134100086508650865086500
41020240807134000086508650865086500
41120240807133900086508650865086500
41220240807133800086508650865086500
41320240807133700086508650865086500
41420240807133600086508650865086500
41520240807133500086508650865086500
41620240807133400086508650865086500
41720240807133300086508650865086500
41820240807133200086508650865086500
41920240807133100086508650865086500
42020240807133000086508650865086500
42120240807132900086508650865086500
42220240807132800086508650865086500
42320240807132700086508650865086500
42420240807132600086508650865086500
42520240807132500086508650865086500
42620240807132400086508650865086500
42720240807132300086508650865086500
42820240807132200086508650865086500
42920240807132100086508650865086500
43020240807132000086508650865086500
43120240807131900086508650865086500
43220240807131800086508650865086500
43320240807131700086508650865086500
43420240807131600086508650865086500
43520240807131500086508650865086500
43620240807131400086508650865086500
43720240807131300086508650865086500
43820240807131200086508650865086500
43920240807131100086508650865086500
44020240807131000086508650865086500
44120240807130900086508650865086500
44220240807130800086508650865086500
44320240807130700086508650865086500
44420240807130600086508650865086500
44520240807130500086508650865086500
44620240807130400086508650865086500
44720240807130300086508650865086500
44820240807130200086508650865086500
44920240807130100086508650865086500
45020240807130000086508650865086500
45120240807125900086508650865086500
45220240807125800086508650865086500
45320240807125700086508650865086500
45420240807125600086508650865086500
45520240807125500086508650865086500
45620240807125400086508650865086500
45720240807125300086508650865086500
45820240807125200086508650865086500
45920240807125100086508650865086500
46020240807125000086508650865086500
46120240807124900086508650865086500
46220240807124800086508650865086500
46320240807124700086508650865086500
46420240807124600086508650865086500
46520240807124500086508650865086500
46620240807124400086508650865086500
46720240807124300086508650865086500
46820240807124200086508650865086500
46920240807124100086508650865086500
47020240807124000086508650865086500
47120240807123900086508650865086500
47220240807123800086508650865086500
47320240807123700086508650865086500
47420240807123600086508650865086500
47520240807123500086508650865086500
47620240807123400086508650865086500
47720240807123300086508650865086500
47820240807123200086508650865086500
47920240807123100086508650865086500
48020240807123000086508650865086500
48120240807122900086508650865086500
48220240807122800086508650865086500
48320240807122700086508650865086500
48420240807122600086508650865086500
48520240807122500086508650865086500
48620240807122400086508650865086500
48720240807122300086508650865086500
48820240807122200086508650865086500
48920240807122100086508650865086500
49020240807122000086508650865086500
49120240807121900086508650865086500
49220240807121800086508650865086500
49320240807121700086508650865086500
49420240807121600086508650865086500
49520240807121500086508650865086500
49620240807121400086508650865086500
49720240807121300086508650865086500
49820240807121200086508650865086500
49920240807121100086508650865086500
50020240807121000086508650865086500
50120240807120900086508650865086500
50220240807120800086508650865086500
50320240807120700086508650865086500
50420240807120600086508650865086500
50520240807120500086508650865086500
50620240807120400086508650865086500
50720240807120300086508650865086500
50820240807120200086508650865086500
50920240807120100086508650865086500
51020240807120000086508650865086500
51120240807115900086508650865086500
51220240807115800086508650865086500
51320240807115700086508650865086500
51420240807115600086508650865086500
51520240807115500086508650865086500
51620240807115400086508650865086500
51720240807115300086508650865086500
51820240807115200086508650865086500
51920240807115100086508650865086500
52020240807115000086508650865086500
52120240807114900086508650865086500
52220240807114800086508650865086500
52320240807114700086508650865086500
52420240807114600086508650865086500
52520240807114500086508650865086500
52620240807114400086508650865086500
52720240807114300086508650865086500
52820240807114200086508650865086500
52920240807114100086508650865086500
53020240807114000086508650865086500
53120240807113900086508650865086500
53220240807113800086508650865086500
53320240807113700086508650865086500
53420240807113600086508650865086500
53520240807113500086508650865086500
53620240807113400086508650865086500
53720240807113300086508650865086500
53820240807113200086508650865086500
53920240807113100086508650865086500
54020240807113000086508650865086500
54120240807112900086508650865086500
54220240807112800086508650865086500
54320240807112700086508650865086500
54420240807112600086508650865086500
54520240807112500086508650865086500
54620240807112400086508650865086500
54720240807112300086508650865086500
54820240807112200086508650865086500
54920240807112100086508650865086500
55020240807112000086508650865086500
55120240807111900086508650865086500
55220240807111800086508650865086500
55320240807111700086508650865086500
55420240807111600086508650865086500
55520240807111500086508650865086500
55620240807111400086508650865086500
55720240807111300086508650865086500
55820240807111200086508650865086500
55920240807111100086508650865086500
56020240807111000086508650865086500
56120240807110900086508650865086500
56220240807110800086508650865086500
56320240807110700086508650865086500
56420240807110600086508650865086500
56520240807110500086508650865086500
56620240807110400086508650865086500
56720240807110300086508650865086500
56820240807110200086508650865086500
56920240807110100086508650865086500
57020240807110000086508650865086500
57120240807105900086508650865086500
57220240807105800086508650865086500
57320240807105700086508650865086500
57420240807105600086508650865086500
57520240807105500086508650865086500
57620240807105400086508650865086500
57720240807105300086508650865086500
57820240807105200086508650865086500
57920240807105100086508650865086500
58020240807105000086508650865086500
58120240807104900086508650865086500
58220240807104800086508650865086500
58320240807104700086508650865086500
58420240807104600086508650865086500
58520240807104500086508650865086500
58620240807104400086508650865086500
58720240807104300086508650865086500
58820240807104200086508650865086500
58920240807104100086508650865086500
59020240807104000086508650865086500
59120240807103900086508650865086500
59220240807103800086508650865086500
59320240807103700086508650865086500
59420240807103600086508650865086500
59520240807103500086508650865086500
59620240807103400086508650865086500
59720240807103300086508650865086500
59820240807103200086508650865086500
59920240807103100086508650865086500
60020240807103000086508650865086500
60120240807102900086508650865086500
60220240807102800086508650865086500
60320240807102700086508650865086500
60420240807102600086508650865086500
60520240807102500086508650865086500
60620240807102400086508650865086500
60720240807102300086508650865086500
60820240807102200086508650865086500
60920240807102100086508650865086500
61020240807102000086508650865086500
61120240807101900086508650865086500
61220240807101800086508650865086500
61320240807101700086508650865086500
61420240807101600086508650865086500
61520240807101500086508650865086500
61620240807101400086508650865086500
61720240807101300086508650865086500
61820240807101200086508650865086500
61920240807101100086508650865086500
62020240807101000086508650865086500
62120240807100900086508650865086500
62220240807100800086508650865086500
62320240807100700086508650865086500
62420240807100600086508650865086500
62520240807100500086508650865086500
62620240807100400086508650865086500
62720240807100300086508650865086500
62820240807100200086508650865086500
62920240807100100086508650865086500
63020240807100000086508650865086500
63120240807095900086508650865086500
63220240807095800086508650865086500
63320240807095700086508650865086500
63420240807095600086508650865086500
63520240807095500086508650865086500
63620240807095400086508650865086500
63720240807095300086508650865086500
63820240807095200086508650865086500
63920240807095100086508650865086500
64020240807095000086508650865086500
64120240807094900086508650865086500
64220240807094800086508650865086500
64320240807094700086508650865086500
64420240807094600086508650865086500
64520240807094500086508650865086500
64620240807094400086508650865086500
64720240807094300086508650865086500
64820240807094200086508650865086500
64920240807094100086508650865086500
65020240807094000086508650865086500
65120240807093900086508650865086500
65220240807093800086508650865086500
65320240807093700086508650865086500
65420240807093600086508650865086500
65520240807093500086508650865086500
65620240807093400086508650865086500
65720240807093300086508650865086500
65820240807093200086508650865086500
65920240807093100086508650865086500
66020240807093000086508650865086500
66120240807092900086508650865086500
66220240807092800086508650865086500
66320240807092700086508650865086500
66420240807092600086508650865086500
66520240807092500086508650865086500
66620240807092400086508650865086500
66720240807092300086508650865086500
66820240807092200086508650865086500
66920240807092100086508650865086500
67020240807092000086508650865086500
67120240807091900086508650865086500
67220240807091800086508650865086500
67320240807091700086508650865086500
67420240807091600086508650865086500
67520240807091500086508650865086500
67620240807091400086508650865086500
67720240807091300086508650865086500
67820240807091200086508650865086500
67920240807091100086508650865086500
68020240807091000086508650865086500
68120240807090900086508650865086500
68220240807090800086508650865086500
68320240807090700086508650865086500
68420240807090600086508650865086500
68520240807090500086508650865086500
68620240807090400086508650865086500
68720240807090300086508650865086500
68820240807090200086508650865086500
68920240807090100086508650865086500
69020240807090000086508650865086500