Files
KissMeData/164060/min/candle-20240927.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240927203000070907090709070900
320240927202900070907090709070900
420240927202800070907090709070900
520240927202700070907090709070900
620240927202600070907090709070900
720240927202500070907090709070900
820240927202400070907090709070900
920240927202300070907090709070900
1020240927202200070907090709070900
1120240927202100070907090709070900
1220240927202000070907090709070900
1320240927201900070907090709070900
1420240927201800070907090709070900
1520240927201700070907090709070900
1620240927201600070907090709070900
1720240927201500070907090709070900
1820240927201400070907090709070900
1920240927201300070907090709070900
2020240927201200070907090709070900
2120240927201100070907090709070900
2220240927201000070907090709070900
2320240927200900070907090709070900
2420240927200800070907090709070900
2520240927200700070907090709070900
2620240927200600070907090709070900
2720240927200500070907090709070900
2820240927200400070907090709070900
2920240927200300070907090709070900
3020240927200200070907090709070900
3120240927200100070907090709070900
3220240927200000070907090709070900
3320240927195900070907090709070900
3420240927195800070907090709070900
3520240927195700070907090709070900
3620240927195600070907090709070900
3720240927195500070907090709070900
3820240927195400070907090709070900
3920240927195300070907090709070900
4020240927195200070907090709070900
4120240927195100070907090709070900
4220240927195000070907090709070900
4320240927194900070907090709070900
4420240927194800070907090709070900
4520240927194700070907090709070900
4620240927194600070907090709070900
4720240927194500070907090709070900
4820240927194400070907090709070900
4920240927194300070907090709070900
5020240927194200070907090709070900
5120240927194100070907090709070900
5220240927194000070907090709070900
5320240927193900070907090709070900
5420240927193800070907090709070900
5520240927193700070907090709070900
5620240927193600070907090709070900
5720240927193500070907090709070900
5820240927193400070907090709070900
5920240927193300070907090709070900
6020240927193200070907090709070900
6120240927193100070907090709070900
6220240927193000070907090709070900
6320240927192900070907090709070900
6420240927192800070907090709070900
6520240927192700070907090709070900
6620240927192600070907090709070900
6720240927192500070907090709070900
6820240927192400070907090709070900
6920240927192300070907090709070900
7020240927192200070907090709070900
7120240927192100070907090709070900
7220240927192000070907090709070900
7320240927191900070907090709070900
7420240927191800070907090709070900
7520240927191700070907090709070900
7620240927191600070907090709070900
7720240927191500070907090709070900
7820240927191400070907090709070900
7920240927191300070907090709070900
8020240927191200070907090709070900
8120240927191100070907090709070900
8220240927191000070907090709070900
8320240927190900070907090709070900
8420240927190800070907090709070900
8520240927190700070907090709070900
8620240927190600070907090709070900
8720240927190500070907090709070900
8820240927190400070907090709070900
8920240927190300070907090709070900
9020240927190200070907090709070900
9120240927190100070907090709070900
9220240927190000070907090709070900
9320240927185900070907090709070900
9420240927185800070907090709070900
9520240927185700070907090709070900
9620240927185600070907090709070900
9720240927185500070907090709070900
9820240927185400070907090709070900
9920240927185300070907090709070900
10020240927185200070907090709070900
10120240927185100070907090709070900
10220240927185000070907090709070900
10320240927184900070907090709070900
10420240927184800070907090709070900
10520240927184700070907090709070900
10620240927184600070907090709070900
10720240927184500070907090709070900
10820240927184400070907090709070900
10920240927184300070907090709070900
11020240927184200070907090709070900
11120240927184100070907090709070900
11220240927184000070907090709070900
11320240927183900070907090709070900
11420240927183800070907090709070900
11520240927183700070907090709070900
11620240927183600070907090709070900
11720240927183500070907090709070900
11820240927183400070907090709070900
11920240927183300070907090709070900
12020240927183200070907090709070900
12120240927183100070907090709070900
12220240927183000070907090709070900
12320240927182900070907090709070900
12420240927182800070907090709070900
12520240927182700070907090709070900
12620240927182600070907090709070900
12720240927182500070907090709070900
12820240927182400070907090709070900
12920240927182300070907090709070900
13020240927182200070907090709070900
13120240927182100070907090709070900
13220240927182000070907090709070900
13320240927181900070907090709070900
13420240927181800070907090709070900
13520240927181700070907090709070900
13620240927181600070907090709070900
13720240927181500070907090709070900
13820240927181400070907090709070900
13920240927181300070907090709070900
14020240927181200070907090709070900
14120240927181100070907090709070900
14220240927181000070907090709070900
14320240927180900070907090709070900
14420240927180800070907090709070900
14520240927180700070907090709070900
14620240927180600070907090709070900
14720240927180500070907090709070900
14820240927180400070907090709070900
14920240927180300070907090709070900
15020240927180200070907090709070900
15120240927180100070907090709070900
15220240927180000070907090709070900
15320240927175900070907090709070900
15420240927175800070907090709070900
15520240927175700070907090709070900
15620240927175600070907090709070900
15720240927175500070907090709070900
15820240927175400070907090709070900
15920240927175300070907090709070900
16020240927175200070907090709070900
16120240927175100070907090709070900
16220240927175000070907090709070900
16320240927174900070907090709070900
16420240927174800070907090709070900
16520240927174700070907090709070900
16620240927174600070907090709070900
16720240927174500070907090709070900
16820240927174400070907090709070900
16920240927174300070907090709070900
17020240927174200070907090709070900
17120240927174100070907090709070900
17220240927174000070907090709070900
17320240927173900070907090709070900
17420240927173800070907090709070900
17520240927173700070907090709070900
17620240927173600070907090709070900
17720240927173500070907090709070900
17820240927173400070907090709070900
17920240927173300070907090709070900
18020240927173200070907090709070900
18120240927173100070907090709070900
18220240927173000070907090709070900
18320240927172900070907090709070900
18420240927172800070907090709070900
18520240927172700070907090709070900
18620240927172600070907090709070900
18720240927172500070907090709070900
18820240927172400070907090709070900
18920240927172300070907090709070900
19020240927172200070907090709070900
19120240927172100070907090709070900
19220240927172000070907090709070900
19320240927171900070907090709070900
19420240927171800070907090709070900
19520240927171700070907090709070900
19620240927171600070907090709070900
19720240927171500070907090709070900
19820240927171400070907090709070900
19920240927171300070907090709070900
20020240927171200070907090709070900
20120240927171100070907090709070900
20220240927171000070907090709070900
20320240927170900070907090709070900
20420240927170800070907090709070900
20520240927170700070907090709070900
20620240927170600070907090709070900
20720240927170500070907090709070900
20820240927170400070907090709070900
20920240927170300070907090709070900
21020240927170200070907090709070900
21120240927170100070907090709070900
21220240927170000070907090709070900
21320240927165900070907090709070900
21420240927165800070907090709070900
21520240927165700070907090709070900
21620240927165600070907090709070900
21720240927165500070907090709070900
21820240927165400070907090709070900
21920240927165300070907090709070900
22020240927165200070907090709070900
22120240927165100070907090709070900
22220240927165000070907090709070900
22320240927164900070907090709070900
22420240927164800070907090709070900
22520240927164700070907090709070900
22620240927164600070907090709070900
22720240927164500070907090709070900
22820240927164400070907090709070900
22920240927164300070907090709070900
23020240927164200070907090709070900
23120240927164100070907090709070900
23220240927164000070907090709070900
23320240927163900070907090709070900
23420240927163800070907090709070900
23520240927163700070907090709070900
23620240927163600070907090709070900
23720240927163500070907090709070900
23820240927163400070907090709070900
23920240927163300070907090709070900
24020240927163200070907090709070900
24120240927163100070907090709070900
24220240927163000070907090709070900
24320240927162900070907090709070900
24420240927162800070907090709070900
24520240927162700070907090709070900
24620240927162600070907090709070900
24720240927162500070907090709070900
24820240927162400070907090709070900
24920240927162300070907090709070900
25020240927162200070907090709070900
25120240927162100070907090709070900
25220240927162000070907090709070900
25320240927161900070907090709070900
25420240927161800070907090709070900
25520240927161700070907090709070900
25620240927161600070907090709070900
25720240927161500070907090709070900
25820240927161400070907090709070900
25920240927161300070907090709070900
26020240927161200070907090709070900
26120240927161100070907090709070900
26220240927161000070907090709070900
26320240927160900070907090709070900
26420240927160800070907090709070900
26520240927160700070907090709070900
26620240927160600070907090709070900
26720240927160500070907090709070900
26820240927160400070907090709070900
26920240927160300070907090709070900
27020240927160200070907090709070900
27120240927160100070907090709070900
27220240927160000070907090709070900
27320240927155900070907090709070900
27420240927155800070907090709070900
27520240927155700070907090709070900
27620240927155600070907090709070900
27720240927155500070907090709070900
27820240927155400070907090709070900
27920240927155300070907090709070900
28020240927155200070907090709070900
28120240927155100070907090709070900
28220240927155000070907090709070900
28320240927154900070907090709070900
28420240927154800070907090709070900
28520240927154700070907090709070900
28620240927154600070907090709070900
28720240927154500070907090709070900
28820240927154400070907090709070900
28920240927154300070907090709070900
29020240927154200070907090709070900
29120240927154100070907090709070900
29220240927154000070907090709070900
29320240927153900070907090709070900
29420240927153800070907090709070900
29520240927153700070907090709070900
29620240927153600070907090709070900
29720240927153500070907090709070900
29820240927153400070907090709070900
29920240927153300070907090709070900
30020240927153200070907090709070900
30120240927153100070907090709070900
30220240927153000070907090709070900
30320240927152900070907090709070900
30420240927152800070907090709070900
30520240927152700070907090709070900
30620240927152600070907090709070900
30720240927152500070907090709070900
30820240927152400070907090709070900
30920240927152300070907090709070900
31020240927152200070907090709070900
31120240927152100070907090709070900
31220240927152000070907090709070900
31320240927151900070907090709070900
31420240927151800070907090709070900
31520240927151700070907090709070900
31620240927151600070907090709070900
31720240927151500070907090709070900
31820240927151400070907090709070900
31920240927151300070907090709070900
32020240927151200070907090709070900
32120240927151100070907090709070900
32220240927151000070907090709070900
32320240927150900070907090709070900
32420240927150800070907090709070900
32520240927150700070907090709070900
32620240927150600070907090709070900
32720240927150500070907090709070900
32820240927150400070907090709070900
32920240927150300070907090709070900
33020240927150200070907090709070900
33120240927150100070907090709070900
33220240927150000070907090709070900
33320240927145900070907090709070900
33420240927145800070907090709070900
33520240927145700070907090709070900
33620240927145600070907090709070900
33720240927145500070907090709070900
33820240927145400070907090709070900
33920240927145300070907090709070900
34020240927145200070907090709070900
34120240927145100070907090709070900
34220240927145000070907090709070900
34320240927144900070907090709070900
34420240927144800070907090709070900
34520240927144700070907090709070900
34620240927144600070907090709070900
34720240927144500070907090709070900
34820240927144400070907090709070900
34920240927144300070907090709070900
35020240927144200070907090709070900
35120240927144100070907090709070900
35220240927144000070907090709070900
35320240927143900070907090709070900
35420240927143800070907090709070900
35520240927143700070907090709070900
35620240927143600070907090709070900
35720240927143500070907090709070900
35820240927143400070907090709070900
35920240927143300070907090709070900
36020240927143200070907090709070900
36120240927143100070907090709070900
36220240927143000070907090709070900
36320240927142900070907090709070900
36420240927142800070907090709070900
36520240927142700070907090709070900
36620240927142600070907090709070900
36720240927142500070907090709070900
36820240927142400070907090709070900
36920240927142300070907090709070900
37020240927142200070907090709070900
37120240927142100070907090709070900
37220240927142000070907090709070900
37320240927141900070907090709070900
37420240927141800070907090709070900
37520240927141700070907090709070900
37620240927141600070907090709070900
37720240927141500070907090709070900
37820240927141400070907090709070900
37920240927141300070907090709070900
38020240927141200070907090709070900
38120240927141100070907090709070900
38220240927141000070907090709070900
38320240927140900070907090709070900
38420240927140800070907090709070900
38520240927140700070907090709070900
38620240927140600070907090709070900
38720240927140500070907090709070900
38820240927140400070907090709070900
38920240927140300070907090709070900
39020240927140200070907090709070900
39120240927140100070907090709070900
39220240927140000070907090709070900
39320240927135900070907090709070900
39420240927135800070907090709070900
39520240927135700070907090709070900
39620240927135600070907090709070900
39720240927135500070907090709070900
39820240927135400070907090709070900
39920240927135300070907090709070900
40020240927135200070907090709070900
40120240927135100070907090709070900
40220240927135000070907090709070900
40320240927134900070907090709070900
40420240927134800070907090709070900
40520240927134700070907090709070900
40620240927134600070907090709070900
40720240927134500070907090709070900
40820240927134400070907090709070900
40920240927134300070907090709070900
41020240927134200070907090709070900
41120240927134100070907090709070900
41220240927134000070907090709070900
41320240927133900070907090709070900
41420240927133800070907090709070900
41520240927133700070907090709070900
41620240927133600070907090709070900
41720240927133500070907090709070900
41820240927133400070907090709070900
41920240927133300070907090709070900
42020240927133200070907090709070900
42120240927133100070907090709070900
42220240927133000070907090709070900
42320240927132900070907090709070900
42420240927132800070907090709070900
42520240927132700070907090709070900
42620240927132600070907090709070900
42720240927132500070907090709070900
42820240927132400070907090709070900
42920240927132300070907090709070900
43020240927132200070907090709070900
43120240927132100070907090709070900
43220240927132000070907090709070900
43320240927131900070907090709070900
43420240927131800070907090709070900
43520240927131700070907090709070900
43620240927131600070907090709070900
43720240927131500070907090709070900
43820240927131400070907090709070900
43920240927131300070907090709070900
44020240927131200070907090709070900
44120240927131100070907090709070900
44220240927131000070907090709070900
44320240927130900070907090709070900
44420240927130800070907090709070900
44520240927130700070907090709070900
44620240927130600070907090709070900
44720240927130500070907090709070900
44820240927130400070907090709070900
44920240927130300070907090709070900
45020240927130200070907090709070900
45120240927130100070907090709070900
45220240927130000070907090709070900
45320240927125900070907090709070900
45420240927125800070907090709070900
45520240927125700070907090709070900
45620240927125600070907090709070900
45720240927125500070907090709070900
45820240927125400070907090709070900
45920240927125300070907090709070900
46020240927125200070907090709070900
46120240927125100070907090709070900
46220240927125000070907090709070900
46320240927124900070907090709070900
46420240927124800070907090709070900
46520240927124700070907090709070900
46620240927124600070907090709070900
46720240927124500070907090709070900
46820240927124400070907090709070900
46920240927124300070907090709070900
47020240927124200070907090709070900
47120240927124100070907090709070900
47220240927124000070907090709070900
47320240927123900070907090709070900
47420240927123800070907090709070900
47520240927123700070907090709070900
47620240927123600070907090709070900
47720240927123500070907090709070900
47820240927123400070907090709070900
47920240927123300070907090709070900
48020240927123200070907090709070900
48120240927123100070907090709070900
48220240927123000070907090709070900
48320240927122900070907090709070900
48420240927122800070907090709070900
48520240927122700070907090709070900
48620240927122600070907090709070900
48720240927122500070907090709070900
48820240927122400070907090709070900
48920240927122300070907090709070900
49020240927122200070907090709070900
49120240927122100070907090709070900
49220240927122000070907090709070900
49320240927121900070907090709070900
49420240927121800070907090709070900
49520240927121700070907090709070900
49620240927121600070907090709070900
49720240927121500070907090709070900
49820240927121400070907090709070900
49920240927121300070907090709070900
50020240927121200070907090709070900
50120240927121100070907090709070900
50220240927121000070907090709070900
50320240927120900070907090709070900
50420240927120800070907090709070900
50520240927120700070907090709070900
50620240927120600070907090709070900
50720240927120500070907090709070900
50820240927120400070907090709070900
50920240927120300070907090709070900
51020240927120200070907090709070900
51120240927120100070907090709070900
51220240927120000070907090709070900
51320240927115900070907090709070900
51420240927115800070907090709070900
51520240927115700070907090709070900
51620240927115600070907090709070900
51720240927115500070907090709070900
51820240927115400070907090709070900
51920240927115300070907090709070900
52020240927115200070907090709070900
52120240927115100070907090709070900
52220240927115000070907090709070900
52320240927114900070907090709070900
52420240927114800070907090709070900
52520240927114700070907090709070900
52620240927114600070907090709070900
52720240927114500070907090709070900
52820240927114400070907090709070900
52920240927114300070907090709070900
53020240927114200070907090709070900
53120240927114100070907090709070900
53220240927114000070907090709070900
53320240927113900070907090709070900
53420240927113800070907090709070900
53520240927113700070907090709070900
53620240927113600070907090709070900
53720240927113500070907090709070900
53820240927113400070907090709070900
53920240927113300070907090709070900
54020240927113200070907090709070900
54120240927113100070907090709070900
54220240927113000070907090709070900
54320240927112900070907090709070900
54420240927112800070907090709070900
54520240927112700070907090709070900
54620240927112600070907090709070900
54720240927112500070907090709070900
54820240927112400070907090709070900
54920240927112300070907090709070900
55020240927112200070907090709070900
55120240927112100070907090709070900
55220240927112000070907090709070900
55320240927111900070907090709070900
55420240927111800070907090709070900
55520240927111700070907090709070900
55620240927111600070907090709070900
55720240927111500070907090709070900
55820240927111400070907090709070900
55920240927111300070907090709070900
56020240927111200070907090709070900
56120240927111100070907090709070900
56220240927111000070907090709070900
56320240927110900070907090709070900
56420240927110800070907090709070900
56520240927110700070907090709070900
56620240927110600070907090709070900
56720240927110500070907090709070900
56820240927110400070907090709070900
56920240927110300070907090709070900
57020240927110200070907090709070900
57120240927110100070907090709070900
57220240927110000070907090709070900
57320240927105900070907090709070900
57420240927105800070907090709070900
57520240927105700070907090709070900
57620240927105600070907090709070900
57720240927105500070907090709070900
57820240927105400070907090709070900
57920240927105300070907090709070900
58020240927105200070907090709070900
58120240927105100070907090709070900
58220240927105000070907090709070900
58320240927104900070907090709070900
58420240927104800070907090709070900
58520240927104700070907090709070900
58620240927104600070907090709070900
58720240927104500070907090709070900
58820240927104400070907090709070900
58920240927104300070907090709070900
59020240927104200070907090709070900
59120240927104100070907090709070900
59220240927104000070907090709070900
59320240927103900070907090709070900
59420240927103800070907090709070900
59520240927103700070907090709070900
59620240927103600070907090709070900
59720240927103500070907090709070900
59820240927103400070907090709070900
59920240927103300070907090709070900
60020240927103200070907090709070900
60120240927103100070907090709070900
60220240927103000070907090709070900
60320240927102900070907090709070900
60420240927102800070907090709070900
60520240927102700070907090709070900
60620240927102600070907090709070900
60720240927102500070907090709070900
60820240927102400070907090709070900
60920240927102300070907090709070900
61020240927102200070907090709070900
61120240927102100070907090709070900
61220240927102000070907090709070900
61320240927101900070907090709070900
61420240927101800070907090709070900
61520240927101700070907090709070900
61620240927101600070907090709070900
61720240927101500070907090709070900
61820240927101400070907090709070900
61920240927101300070907090709070900
62020240927101200070907090709070900
62120240927101100070907090709070900
62220240927101000070907090709070900
62320240927100900070907090709070900
62420240927100800070907090709070900
62520240927100700070907090709070900
62620240927100600070907090709070900
62720240927100500070907090709070900
62820240927100400070907090709070900
62920240927100300070907090709070900
63020240927100200070907090709070900
63120240927100100070907090709070900
63220240927100000070907090709070900
63320240927095900070907090709070900
63420240927095800070907090709070900
63520240927095700070907090709070900
63620240927095600070907090709070900
63720240927095500070907090709070900
63820240927095400070907090709070900
63920240927095300070907090709070900
64020240927095200070907090709070900
64120240927095100070907090709070900
64220240927095000070907090709070900
64320240927094900070907090709070900
64420240927094800070907090709070900
64520240927094700070907090709070900
64620240927094600070907090709070900
64720240927094500070907090709070900
64820240927094400070907090709070900
64920240927094300070907090709070900
65020240927094200070907090709070900
65120240927094100070907090709070900
65220240927094000070907090709070900
65320240927093900070907090709070900
65420240927093800070907090709070900
65520240927093700070907090709070900
65620240927093600070907090709070900
65720240927093500070907090709070900
65820240927093400070907090709070900
65920240927093300070907090709070900
66020240927093200070907090709070900
66120240927093100070907090709070900
66220240927093000070907090709070900
66320240927092900070907090709070900
66420240927092800070907090709070900
66520240927092700070907090709070900
66620240927092600070907090709070900
66720240927092500070907090709070900
66820240927092400070907090709070900
66920240927092300070907090709070900
67020240927092200070907090709070900
67120240927092100070907090709070900
67220240927092000070907090709070900
67320240927091900070907090709070900
67420240927091800070907090709070900
67520240927091700070907090709070900
67620240927091600070907090709070900
67720240927091500070907090709070900
67820240927091400070907090709070900
67920240927091300070907090709070900
68020240927091200070907090709070900
68120240927091100070907090709070900
68220240927091000070907090709070900
68320240927090900070907090709070900
68420240927090800070907090709070900
68520240927090700070907090709070900
68620240927090600070907090709070900
68720240927090500070907090709070900
68820240927090400070907090709070900
68920240927090300070907090709070900
69020240927090200070907090709070900
69120240927090100070907090709070900
69220240927090000070907090709070900