Files
KissMeData/190650/min/candle-20230919.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230919200500504187706250625062506250464
3202309192004005041877062506250625062500
4202309192003005041877062506250625062500
5202309192002005041877062506250625062500
6202309192001005041877062506250625062500
7202309192000005041877062506250625062500
8202309191959005041877062506250625062500
9202309191958005041877062506250625062500
10202309191957005041877062506250625062500
11202309191956005041877062506250625062500
12202309191955005041877062506250625062500
13202309191954005041877062506250625062500
14202309191953005041877062506250625062500
15202309191952005041877062506250625062500
16202309191951005041877062506250625062500
17202309191950005041877062506250625062500
18202309191949005041877062506250625062500
19202309191948005041877062506250625062500
20202309191947005041877062506250625062500
21202309191946005041877062506250625062500
22202309191945005041877062506250625062500
23202309191944005041877062506250625062500
24202309191943005041877062506250625062500
25202309191942005041877062506250625062500
26202309191941005041877062506250625062500
27202309191940005041877062506250625062500
28202309191939005041877062506250625062500
29202309191938005041877062506250625062500
30202309191937005041877062506250625062500
31202309191936005041877062506250625062500
3220230919193500504187706250625062506250464
33202309191934005041877062506250625062500
34202309191933005041877062506250625062500
35202309191932005041877062506250625062500
36202309191931005041877062506250625062500
37202309191930005041877062506250625062500
38202309191929005041877062506250625062500
39202309191928005041877062506250625062500
40202309191927005041877062506250625062500
41202309191926005041877062506250625062500
42202309191925005041877062506250625062500
43202309191924005041877062506250625062500
44202309191923005041877062506250625062500
45202309191922005041877062506250625062500
46202309191921005041877062506250625062500
47202309191920005041877062506250625062500
48202309191919005041877062506250625062500
49202309191918005041877062506250625062500
50202309191917005041877062506250625062500
51202309191916005041877062506250625062500
52202309191915005041877062506250625062500
53202309191914005041877062506250625062500
54202309191913005041877062506250625062500
55202309191912005041877062506250625062500
56202309191911005041877062506250625062500
57202309191910005041877062506250625062500
58202309191909005041877062506250625062500
59202309191908005041877062506250625062500
60202309191907005041877062506250625062500
61202309191906005041877062506250625062500
6220230919190500504187706250625062506250464
63202309191904005041877062506250625062500
64202309191903005041877062506250625062500
65202309191902005041877062506250625062500
66202309191901005041877062506250625062500
67202309191900005041877062506250625062500
68202309191859005041877062506250625062500
69202309191858005041877062506250625062500
70202309191857005041877062506250625062500
71202309191856005041877062506250625062500
72202309191855005041877062506250625062500
73202309191854005041877062506250625062500
74202309191853005041877062506250625062500
75202309191852005041877062506250625062500
76202309191851005041877062506250625062500
77202309191850005041877062506250625062500
78202309191849005041877062506250625062500
79202309191848005041877062506250625062500
80202309191847005041877062506250625062500
81202309191846005041877062506250625062500
82202309191845005041877062506250625062500
83202309191844005041877062506250625062500
84202309191843005041877062506250625062500
85202309191842005041877062506250625062500
86202309191841005041877062506250625062500
87202309191840005041877062506250625062500
88202309191839005041877062506250625062500
89202309191838005041877062506250625062500
90202309191837005041877062506250625062500
91202309191836005041877062506250625062500
9220230919183500504187706250625062506250464
93202309191834005041877062506250625062500
94202309191833005041877062506250625062500
95202309191832005041877062506250625062500
96202309191831005041877062506250625062500
97202309191830005041877062506250625062500
98202309191829005041877062506250625062500
99202309191828005041877062506250625062500
100202309191827005041877062506250625062500
101202309191826005041877062506250625062500
102202309191825005041877062506250625062500
103202309191824005041877062506250625062500
104202309191823005041877062506250625062500
105202309191822005041877062506250625062500
106202309191821005041877062506250625062500
107202309191820005041877062506250625062500
108202309191819005041877062506250625062500
109202309191818005041877062506250625062500
110202309191817005041877062506250625062500
111202309191816005041877062506250625062500
112202309191815005041877062506250625062500
113202309191814005041877062506250625062500
114202309191813005041877062506250625062500
115202309191812005041877062506250625062500
116202309191811005041877062506250625062500
117202309191810005041877062506250625062500
118202309191809005041877062506250625062500
119202309191808005041877062506250625062500
120202309191807005041877062506250625062500
121202309191806005041877062506250625062500
12220230919180500504187706250625062506250464
123202309191804005041877062506250625062500
124202309191803005041877062506250625062500
125202309191802005041877062506250625062500
126202309191801005041877062506250625062500
127202309191800005041877062506250625062500
128202309191759005041877062506250625062500
129202309191758005041877062506250625062500
130202309191757005041877062506250625062500
131202309191756005041877062506250625062500
132202309191755005041877062506250625062500
133202309191754005041877062506250625062500
134202309191753005041877062506250625062500
135202309191752005041877062506250625062500
136202309191751005041877062506250625062500
137202309191750005041877062506250625062500
138202309191749005041877062506250625062500
139202309191748005041877062506250625062500
140202309191747005041877062506250625062500
141202309191746005041877062506250625062500
142202309191745005041877062506250625062500
143202309191744005041877062506250625062500
144202309191743005041877062506250625062500
145202309191742005041877062506250625062500
146202309191741005041877062506250625062500
147202309191740005041877062506250625062500
148202309191739005041877062506250625062500
149202309191738005041877062506250625062500
150202309191737005041877062506250625062500
151202309191736005041877062506250625062500
15220230919173500504187706250625062506250464
153202309191734005041877062506250625062500
154202309191733005041877062506250625062500
155202309191732005041877062506250625062500
156202309191731005041877062506250625062500
157202309191730005041877062506250625062500
158202309191729005041877062506250625062500
159202309191728005041877062506250625062500
160202309191727005041877062506250625062500
161202309191726005041877062506250625062500
162202309191725005041877062506250625062500
163202309191724005041877062506250625062500
164202309191723005041877062506250625062500
165202309191722005041877062506250625062500
166202309191721005041877062506250625062500
167202309191720005041877062506250625062500
168202309191719005041877062506250625062500
169202309191718005041877062506250625062500
170202309191717005041877062506250625062500
171202309191716005041877062506250625062500
172202309191715005041877062506250625062500
173202309191714005041877062506250625062500
174202309191713005041877062506250625062500
175202309191712005041877062506250625062500
176202309191711005041877062506250625062500
177202309191710005041877062506250625062500
178202309191709005041877062506250625062500
179202309191708005041877062506250625062500
180202309191707005041877062506250625062500
181202309191706005041877062506250625062500
18220230919170500504187706250625062506250464
183202309191704005041877062506250625062500
184202309191703005041877062506250625062500
185202309191702005041877062506250625062500
186202309191701005041877062506250625062500
187202309191700005041877062506250625062500
188202309191659005041877062506250625062500
189202309191658005041877062506250625062500
190202309191657005041877062506250625062500
191202309191656005041877062506250625062500
192202309191655005041877062506250625062500
193202309191654005041877062506250625062500
194202309191653005041877062506250625062500
195202309191652005041877062506250625062500
196202309191651005041877062506250625062500
197202309191650005041877062506250625062500
198202309191649005041877062506250625062500
199202309191648005041877062506250625062500
200202309191647005041877062506250625062500
201202309191646005041877062506250625062500
202202309191645005041877062506250625062500
203202309191644005041877062506250625062500
204202309191643005041877062506250625062500
205202309191642005041877062506250625062500
206202309191641005041877062506250625062500
207202309191640005041877062506250625062500
208202309191639005041877062506250625062500
209202309191638005041877062506250625062500
210202309191637005041877062506250625062500
211202309191636005041877062506250625062500
21220230919163500504187706250625062506250464
213202309191634005041877062506250625062500
214202309191633005041877062506250625062500
215202309191632005041877062506250625062500
216202309191631005041877062506250625062500
217202309191630005041877062506250625062500
218202309191629005041877062506250625062500
219202309191628005041877062506250625062500
220202309191627005041877062506250625062500
221202309191626005041877062506250625062500
222202309191625005041877062506250625062500
223202309191624005041877062506250625062500
224202309191623005041877062506250625062500
225202309191622005041877062506250625062500
226202309191621005041877062506250625062500
227202309191620005041877062506250625062500
228202309191619005041877062506250625062500
229202309191618005041877062506250625062500
230202309191617005041877062506250625062500
231202309191616005041877062506250625062500
232202309191615005041877062506250625062500
233202309191614005041877062506250625062500
234202309191613005041877062506250625062500
235202309191612005041877062506250625062500
236202309191611005041877062506250625062500
237202309191610005041877062506250625062500
238202309191609005041877062506250625062500
239202309191608005041877062506250625062500
240202309191607005041877062506250625062500
241202309191606005041877062506250625062500
24220230919160500504187706250625062506250464
243202309191604005041877062506250625062500
244202309191603005041877062506250625062500
245202309191602005041877062506250625062500
246202309191601005041877062506250625062500
247202309191600005041877062506250625062500
248202309191559005041877062506250625062500
249202309191558005041877062506250625062500
250202309191557005041877062506250625062500
251202309191556005041877062506250625062500
252202309191555005041877062506250625062500
253202309191554005041877062506250625062500
254202309191553005041877062506250625062500
255202309191552005041877062506250625062500
256202309191551005041877062506250625062500
257202309191550005041877062506250625062500
258202309191549005041877062506250625062500
259202309191548005041877062506250625062500
260202309191547005041877062506250625062500
261202309191546005041877062506250625062500
262202309191545005041877062506250625062500
263202309191544005041877062506250625062500
264202309191543005041877062506250625062500
265202309191542005041877062506250625062500
266202309191541005041877062506250625062500
267202309191540005041877062506250625062500
268202309191539005041877062506250625062500
269202309191538005041877062506250625062500
270202309191537005041877062506250625062500
271202309191536005041877062506250625062500
27220230919153500504187706250625062506250464
273202309191534005041877062506250625062500
274202309191533005041877062506250625062500
275202309191532005041877062506250625062500
276202309191531005041877062506250625062500
27720230919153000504187706250625062506250464
278202309191529004751877062106210621062100
279202309191528004751877062106210621062100
280202309191527004751877062106210621062100
281202309191526004751877062106210621062100
282202309191525004751877062106210621062100
283202309191524004751877062106210621062100
284202309191523004751877062106210621062100
285202309191522004751877062106210621062100
286202309191521004751877062106210621062100
287202309191520004751877062106210621062100
288202309191519004751877062106210621062100
289202309191518004751877062106210621062100
290202309191517004751877062106200621062002
291202309191516004750636062106210621062100
292202309191515004750636062106210621062100
2932023091915140047506360621062006210620020
294202309191513004738219062106210621062100
295202309191512004738219062106210621062100
2962023091915110047382190621061906210619055
297202309191510004704112061906190619061900
298202309191509004704112061906190619061900
299202309191508004704112061906190619061900
300202309191507004704112061906190619061900
301202309191506004704112061906190619061900
302202309191505004704112061906190619061900
303202309191504004704112061906190619061900
304202309191503004704112061906190619061900
305202309191502004704112061906190619061900
306202309191501004704112061906190619061900
3072023091915000047041120619061906190619016
308202309191459004694208061906190619061900
309202309191458004694208061906190619061900
310202309191457004694208061906190619061900
311202309191456004694208061906190619061900
312202309191455004694208061906190619061900
313202309191454004694208061906190619061900
314202309191453004694208061906190619061900
315202309191452004694208061906190619061900
316202309191451004694208061906190619061900
317202309191450004694208061906190619061900
318202309191449004694208061906190619061900
319202309191448004694208061906190619061900
320202309191447004694208061906190619061900
321202309191446004694208061906190619061900
322202309191445004694208061906190619061900
3232023091914440046942080619061906190619020
324202309191443004681828061906160619061602
325202309191442004680593061606160616061600
326202309191441004680593061606160616061600
327202309191440004680593061606160616061600
328202309191439004680593061606160616061600
329202309191438004680593061606160616061601
330202309191437004679977061606160616061600
331202309191436004679977061606160616061600
332202309191435004679977061606160616061600
33320230919143400467997706160617061706160518
334202309191433004360883061806180618061806
335202309191432004357175061606160616061600
336202309191431004357175061606160616061600
337202309191430004357175061606160616061600
33820230919142900435717506160618061806160400
3392023091914280041102990619061906190619015
340202309191427004101014061806180618061800
341202309191426004101014061806180618061806
34220230919142500409730606190620062006190116
343202309191424004025445062106210621062100
344202309191423004025445062106210621062100
345202309191422004025445062106210621062100
3462023091914210040254450621062106210621014
347202309191420004016751062106210621062100
348202309191419004016751062106210621062100
349202309191418004016751062106210621062100
350202309191417004016751062106210621062100
351202309191416004016751062106210621062100
352202309191415004016751062106210621062100
353202309191414004016751062106210621062100
354202309191413004016751062106210621062100
355202309191412004016751062106210621062100
356202309191411004016751062106210621062101
357202309191410004016130062106210621062100
358202309191409004016130062106210621062100
359202309191408004016130062106210621062100
360202309191407004016130062106210621062106
36120230919140600401240406220622062206220473
362202309191405003718198062206220622062200
363202309191404003718198062206220622062200
364202309191403003718198062206220622062200
365202309191402003718198062206220622062200
366202309191401003718198062206220622062200
367202309191400003718198062206220622062200
368202309191359003718198062206220622062200
369202309191358003718198062206220622062200
370202309191357003718198062206220622062200
371202309191356003718198062206220622062200
372202309191355003718198062206220622062200
373202309191354003718198062206220622062200
374202309191353003718198062206220622062200
375202309191352003718198062206220622062200
376202309191351003718198062206220622062200
377202309191350003718198062206220622062200
3782023091913490037181980622062206220622010
379202309191348003711978062206220622062200
380202309191347003711978062206220622062200
381202309191346003711978062206220622062200
382202309191345003711978062206220622062200
383202309191344003711978062206220622062200
384202309191343003711978062206220622062200
385202309191342003711978062206220622062200
386202309191341003711978062206220622062200
387202309191340003711978062206220622062200
388202309191339003711978062206220622062200
389202309191338003711978062206220622062200
390202309191337003711978062206220622062200
391202309191336003711978062206220622062200
392202309191335003711978062206220622062200
393202309191334003711978062206220622062200
394202309191333003711978062206220622062200
395202309191332003711978062206200622062002
396202309191331003710736062206220622062200
397202309191330003710736062206220622062200
398202309191329003710736062206220622062200
399202309191328003710736062206220622062200
400202309191327003710736062206220622062200
401202309191326003710736062206220622062200
402202309191325003710736062206220622062200
403202309191324003710736062206220622062200
404202309191323003710736062206220622062200
405202309191322003710736062206210622062104
4062023091913210037082510622062106220617015
4072023091913200036989530622061806220617018
408202309191319003687800061706170617061700
4092023091913180036878000617061706180617025
41020230919131700367236106170618062206160102
4112023091913160036090550618061806180618095
412202309191315003550345062206220622062200
413202309191314003550345062206220622062200
414202309191313003550345062206220622062200
415202309191312003550345062206220622062200
416202309191311003550345062206220622062201
417202309191310003549723061806180622061803
418202309191309003547865062206220622062200
419202309191308003547865062206220622062200
420202309191307003547865062206180622061802
421202309191306003546625061806180618061800
422202309191305003546625061806210621061804
423202309191304003544147062506250625062500
424202309191303003544147062506250625062500
425202309191302003544147062506250625062500
426202309191301003544147062506250625062500
427202309191300003544147062506250625062500
428202309191259003544147062506250625062500
429202309191258003544147062506250625062500
4302023091912570035441470625062006250620070
431202309191256003500503062006200620062001
432202309191255003499883061706170617061701
433202309191254003499266061706170617061700
4342023091912530034992660617062206220617075
435202309191252003452634062006200620062000
436202309191251003452634062006200620062004
437202309191250003450154062306230623062300
438202309191249003450154062306230623062300
439202309191248003450154062306180623061803
440202309191247003448295061606160616061600
441202309191246003448295061606160616061600
442202309191245003448295061606160616061600
443202309191244003448295061606160616061600
444202309191243003448295061606170617061609
445202309191242003442743061606160616061600
446202309191241003442743061606160616061600
447202309191240003442743061606160616061600
4482023091912390034427430616061706180616051
4492023091912380034112350616061806180616031
450202309191237003392079061806180618061800
451202309191236003392079061806180618061801
452202309191235003391461061606160616061600
453202309191234003391461061606160616061600
454202309191233003391461061606160616061600
455202309191232003391461061606160616061600
456202309191231003391461061606170617061602
457202309191230003390228062306230623062300
458202309191229003390228062306230623062300
459202309191228003390228062306230623062300
460202309191227003390228062306230623062300
461202309191226003390228062306230623062300
4622023091912250033902280623061806230618050
463202309191224003359174061606160616061600
464202309191223003359174061606160616061600
465202309191222003359174061606160616061600
466202309191221003359174061606160616061600
467202309191220003359174061606160616061600
468202309191219003359174061606160616061600
469202309191218003359174061606160616061600
470202309191217003359174061606160616061600
471202309191216003359174061606160616061600
472202309191215003359174061606160616061600
473202309191214003359174061606160616061600
474202309191213003359174061606160616061600
47520230919121200335917406160616061606160215
476202309191211003226734061606160616061600
477202309191210003226734061606160616061600
478202309191209003226734061606160616061600
479202309191208003226734061606160616061600
4802023091912070032267340616061706170616053
481202309191206003194076061706170617061700
482202309191205003194076061706170617061700
483202309191204003194076061706170617061700
484202309191203003194076061706170617061700
485202309191202003194076061706170617061700
486202309191201003194076061706170617061700
487202309191200003194076061706170617061700
488202309191159003194076061706170617061700
489202309191158003194076061706170617061700
49020230919115700319407606170617061706170121
491202309191156003119419061706170617061700
492202309191155003119419061706170617061700
493202309191154003119419061706170617061700
494202309191153003119419061706170617061700
495202309191152003119419061706170617061700
4962023091911510031194190617061806180617069
497202309191150003076828061906190619061907
498202309191149003072495062006200620062000
499202309191148003072495062006200620062000
500202309191147003072495062006200620062000
501202309191146003072495062006200620062000
502202309191145003072495062006200620062000
503202309191144003072495062006200620062000
5042023091911430030724950620062006200620051
50520230919114200304087506200620062006200100
506202309191141002978875062006200620062000
507202309191140002978875062006200620062000
5082023091911390029788750620062006200620010
509202309191138002972675062006200620062000
510202309191137002972675062006200620062000
5112023091911360029726750620062006200620011
512202309191135002965855062006200620062000
51320230919113400296585506200621062106200501
514202309191133002655189062106210621062101
5152023091911320026545680623062306230623030
516202309191131002635878062106210621062100
517202309191130002635878062106210621062100
518202309191129002635878062106210621062103
519202309191128002634015062106210621062100
520202309191127002634015062106210621062100
521202309191126002634015062106210621062100
522202309191125002634015062106210621062100
523202309191124002634015062106200621062007
524202309191123002629674062106210621062100
525202309191122002629674062106210621062100
5262023091911210026296740621062106210621020
527202309191120002617254062006200620062001
528202309191119002616634062106210621062100
5292023091911180026166340621062106210621030
530202309191117002598004062306230623062300
531202309191116002598004062306230623062300
532202309191115002598004062306230623062300
533202309191114002598004062306230623062300
534202309191113002598004062306230623062300
535202309191112002598004062306230623062300
536202309191111002598004062306230623062300
537202309191110002598004062306230623062300
538202309191109002598004062306230623062300
539202309191108002598004062306230623062300
540202309191107002598004062306230623062300
541202309191106002598004062306230623062300
542202309191105002598004062306230623062300
543202309191104002598004062306230623062300
544202309191103002598004062306230623062300
545202309191102002598004062306230623062300
546202309191101002598004062306230623062300
547202309191100002598004062306230623062300
548202309191059002598004062306230623062300
549202309191058002598004062306230623062300
550202309191057002598004062306230623062300
551202309191056002598004062306230623062300
552202309191055002598004062306230623062300
553202309191054002598004062306230623062300
554202309191053002598004062306230623062300
555202309191052002598004062306230623062300
556202309191051002598004062306230623062300
557202309191050002598004062306230623062300
558202309191049002598004062306230623062300
559202309191048002598004062306230623062300
560202309191047002598004062306230623062300
561202309191046002598004062306230623062300
562202309191045002598004062306230623062300
563202309191044002598004062306230623062300
564202309191043002598004062306230623062300
565202309191042002598004062306230623062300
566202309191041002598004062306230623062300
567202309191040002598004062306230623062300
568202309191039002598004062306230623062300
569202309191038002598004062306230623062300
570202309191037002598004062306230623062305
571202309191036002594889062306230623062300
572202309191035002594889062306230623062300
573202309191034002594889062306230623062300
574202309191033002594889062306230623062301
575202309191032002594266062306230623062300
576202309191031002594266062306230623062300
577202309191030002594266062306230623062300
578202309191029002594266062306230623062300
579202309191028002594266062306230623062300
580202309191027002594266062306230623062300
581202309191026002594266062306230623062300
582202309191025002594266062306230623062300
583202309191024002594266062306230623062301
584202309191023002593643062506250625062500
585202309191022002593643062506250625062500
586202309191021002593643062506230625062301000
587202309191020001968825062006200620062000
588202309191019001968825062006200620062000
589202309191018001968825062006200620062000
590202309191017001968825062006200620062000
591202309191016001968825062006200620062000
592202309191015001968825062006200620062000
593202309191014001968825062006200620062000
594202309191013001968825062006200620062000
595202309191012001968825062006200620062000
596202309191011001968825062006200620062000
597202309191010001968825062006200620062000
598202309191009001968825062006200620062000
59920230919100800196882506200622062206200237
600202309191007001821543062406240624062401
601202309191006001820919062406240624062400
602202309191005001820919062406240624062400
60320230919100400182091906240624062406240100
604202309191003001758519062406240624062400
605202309191002001758519062406240624062400
606202309191001001758519062406240624062400
607202309191000001758519062406240624062401
608202309190959001757895062406240624062400
609202309190958001757895062406240624062402
610202309190957001756647062206220622062200
611202309190956001756647062206220622062200
612202309190955001756647062206220622062200
613202309190954001756647062206220622062200
614202309190953001756647062206220622062200
615202309190952001756647062206220622062200
61620230919095100175664706220622062206220100
617202309190950001694447062206220622062208
618202309190949001689471062106210621062100
61920230919094800168947106210623062306210145
620202309190947001599272062506250625062500
621202309190946001599272062506250625062500
622202309190945001599272062506250625062500
623202309190944001599272062506250625062500
624202309190943001599272062506250625062500
625202309190942001599272062506250625062500
626202309190941001599272062506250625062500
627202309190940001599272062506250625062500
628202309190939001599272062506250625062500
629202309190938001599272062506250625062500
630202309190937001599272062506250625062500
631202309190936001599272062506250625062500
632202309190935001599272062506250625062500
633202309190934001599272062506250625062500
634202309190933001599272062506250625062500
635202309190932001599272062506250625062500
636202309190931001599272062506250625062501
637202309190930001598647062606260626062600
638202309190929001598647062606260626062600
639202309190928001598647062606260626062600
640202309190927001598647062606260626062600
641202309190926001598647062606260626062600
642202309190925001598647062606260626062600
643202309190924001598647062606260626062600
644202309190923001598647062606260626062600
645202309190922001598647062606260626062600
646202309190921001598647062606260626062600
647202309190920001598647062606260626062600
648202309190919001598647062606260626062600
6492023091909180015986470626062306260623099
65020230919091700153696706270620062706200627
65120230919091600114811906210621062106210261
652202309190915009860380623062306230623051
65320230919091400954265062306230623062300
6542023091909130095426506230623062306220173
65520230919091200846492062606260626062600
65620230919091100846492062606260626062600
65720230919091000846492062606260626062600
658202309190909008464920626062606260626030
6592023091909080082771206260626062606260427
66020230919090700560410062706270627062700
66120230919090600560410062706270627062701
662202309190905005597830626062606260626020
66320230919090400547263062706270627062700
66420230919090300547263062706270627062700
6652023091909020054726306270627062706260144
6662023091909010045698506270624062706240123
6672023091909000037998206260626062606260607