Files
KissMeData/224760/min/candle-20230831.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230831201900038103810381038100
320230831201800038103810381038100
420230831201700038103810381038100
520230831201600038103810381038100
620230831201500038103810381038100
720230831201400038103810381038100
820230831201300038103810381038100
920230831201200038103810381038100
1020230831201100038103810381038100
1120230831201000038103810381038100
1220230831200900038103810381038100
1320230831200800038103810381038100
1420230831200700038103810381038100
1520230831200600038103810381038100
1620230831200500038103810381038100
1720230831200400038103810381038100
1820230831200300038103810381038100
1920230831200200038103810381038100
2020230831200100038103810381038100
2120230831200000038103810381038100
2220230831195900038103810381038100
2320230831195800038103810381038100
2420230831195700038103810381038100
2520230831195600038103810381038100
2620230831195500038103810381038100
2720230831195400038103810381038100
2820230831195300038103810381038100
2920230831195200038103810381038100
3020230831195100038103810381038100
3120230831195000038103810381038100
3220230831194900038103810381038100
3320230831194800038103810381038100
3420230831194700038103810381038100
3520230831194600038103810381038100
3620230831194500038103810381038100
3720230831194400038103810381038100
3820230831194300038103810381038100
3920230831194200038103810381038100
4020230831194100038103810381038100
4120230831194000038103810381038100
4220230831193900038103810381038100
4320230831193800038103810381038100
4420230831193700038103810381038100
4520230831193600038103810381038100
4620230831193500038103810381038100
4720230831193400038103810381038100
4820230831193300038103810381038100
4920230831193200038103810381038100
5020230831193100038103810381038100
5120230831193000038103810381038100
5220230831192900038103810381038100
5320230831192800038103810381038100
5420230831192700038103810381038100
5520230831192600038103810381038100
5620230831192500038103810381038100
5720230831192400038103810381038100
5820230831192300038103810381038100
5920230831192200038103810381038100
6020230831192100038103810381038100
6120230831192000038103810381038100
6220230831191900038103810381038100
6320230831191800038103810381038100
6420230831191700038103810381038100
6520230831191600038103810381038100
6620230831191500038103810381038100
6720230831191400038103810381038100
6820230831191300038103810381038100
6920230831191200038103810381038100
7020230831191100038103810381038100
7120230831191000038103810381038100
7220230831190900038103810381038100
7320230831190800038103810381038100
7420230831190700038103810381038100
7520230831190600038103810381038100
7620230831190500038103810381038100
7720230831190400038103810381038100
7820230831190300038103810381038100
7920230831190200038103810381038100
8020230831190100038103810381038100
8120230831190000038103810381038100
8220230831185900038103810381038100
8320230831185800038103810381038100
8420230831185700038103810381038100
8520230831185600038103810381038100
8620230831185500038103810381038100
8720230831185400038103810381038100
8820230831185300038103810381038100
8920230831185200038103810381038100
9020230831185100038103810381038100
9120230831185000038103810381038100
9220230831184900038103810381038100
9320230831184800038103810381038100
9420230831184700038103810381038100
9520230831184600038103810381038100
9620230831184500038103810381038100
9720230831184400038103810381038100
9820230831184300038103810381038100
9920230831184200038103810381038100
10020230831184100038103810381038100
10120230831184000038103810381038100
10220230831183900038103810381038100
10320230831183800038103810381038100
10420230831183700038103810381038100
10520230831183600038103810381038100
10620230831183500038103810381038100
10720230831183400038103810381038100
10820230831183300038103810381038100
10920230831183200038103810381038100
11020230831183100038103810381038100
11120230831183000038103810381038100
11220230831182900038103810381038100
11320230831182800038103810381038100
11420230831182700038103810381038100
11520230831182600038103810381038100
11620230831182500038103810381038100
11720230831182400038103810381038100
11820230831182300038103810381038100
11920230831182200038103810381038100
12020230831182100038103810381038100
12120230831182000038103810381038100
12220230831181900038103810381038100
12320230831181800038103810381038100
12420230831181700038103810381038100
12520230831181600038103810381038100
12620230831181500038103810381038100
12720230831181400038103810381038100
12820230831181300038103810381038100
12920230831181200038103810381038100
13020230831181100038103810381038100
13120230831181000038103810381038100
13220230831180900038103810381038100
13320230831180800038103810381038100
13420230831180700038103810381038100
13520230831180600038103810381038100
13620230831180500038103810381038100
13720230831180400038103810381038100
13820230831180300038103810381038100
13920230831180200038103810381038100
14020230831180100038103810381038100
14120230831180000038103810381038100
14220230831175900038103810381038100
14320230831175800038103810381038100
14420230831175700038103810381038100
14520230831175600038103810381038100
14620230831175500038103810381038100
14720230831175400038103810381038100
14820230831175300038103810381038100
14920230831175200038103810381038100
15020230831175100038103810381038100
15120230831175000038103810381038100
15220230831174900038103810381038100
15320230831174800038103810381038100
15420230831174700038103810381038100
15520230831174600038103810381038100
15620230831174500038103810381038100
15720230831174400038103810381038100
15820230831174300038103810381038100
15920230831174200038103810381038100
16020230831174100038103810381038100
16120230831174000038103810381038100
16220230831173900038103810381038100
16320230831173800038103810381038100
16420230831173700038103810381038100
16520230831173600038103810381038100
16620230831173500038103810381038100
16720230831173400038103810381038100
16820230831173300038103810381038100
16920230831173200038103810381038100
17020230831173100038103810381038100
17120230831173000038103810381038100
17220230831172900038103810381038100
17320230831172800038103810381038100
17420230831172700038103810381038100
17520230831172600038103810381038100
17620230831172500038103810381038100
17720230831172400038103810381038100
17820230831172300038103810381038100
17920230831172200038103810381038100
18020230831172100038103810381038100
18120230831172000038103810381038100
18220230831171900038103810381038100
18320230831171800038103810381038100
18420230831171700038103810381038100
18520230831171600038103810381038100
18620230831171500038103810381038100
18720230831171400038103810381038100
18820230831171300038103810381038100
18920230831171200038103810381038100
19020230831171100038103810381038100
19120230831171000038103810381038100
19220230831170900038103810381038100
19320230831170800038103810381038100
19420230831170700038103810381038100
19520230831170600038103810381038100
19620230831170500038103810381038100
19720230831170400038103810381038100
19820230831170300038103810381038100
19920230831170200038103810381038100
20020230831170100038103810381038100
20120230831170000038103810381038100
20220230831165900038103810381038100
20320230831165800038103810381038100
20420230831165700038103810381038100
20520230831165600038103810381038100
20620230831165500038103810381038100
20720230831165400038103810381038100
20820230831165300038103810381038100
20920230831165200038103810381038100
21020230831165100038103810381038100
21120230831165000038103810381038100
21220230831164900038103810381038100
21320230831164800038103810381038100
21420230831164700038103810381038100
21520230831164600038103810381038100
21620230831164500038103810381038100
21720230831164400038103810381038100
21820230831164300038103810381038100
21920230831164200038103810381038100
22020230831164100038103810381038100
22120230831164000038103810381038100
22220230831163900038103810381038100
22320230831163800038103810381038100
22420230831163700038103810381038100
22520230831163600038103810381038100
22620230831163500038103810381038100
22720230831163400038103810381038100
22820230831163300038103810381038100
22920230831163200038103810381038100
23020230831163100038103810381038100
23120230831163000038103810381038100
23220230831162900038103810381038100
23320230831162800038103810381038100
23420230831162700038103810381038100
23520230831162600038103810381038100
23620230831162500038103810381038100
23720230831162400038103810381038100
23820230831162300038103810381038100
23920230831162200038103810381038100
24020230831162100038103810381038100
24120230831162000038103810381038100
24220230831161900038103810381038100
24320230831161800038103810381038100
24420230831161700038103810381038100
24520230831161600038103810381038100
24620230831161500038103810381038100
24720230831161400038103810381038100
24820230831161300038103810381038100
24920230831161200038103810381038100
25020230831161100038103810381038100
25120230831161000038103810381038100
25220230831160900038103810381038100
25320230831160800038103810381038100
25420230831160700038103810381038100
25520230831160600038103810381038100
25620230831160500038103810381038100
25720230831160400038103810381038100
25820230831160300038103810381038100
25920230831160200038103810381038100
26020230831160100038103810381038100
26120230831160000038103810381038100
26220230831155900038103810381038100
26320230831155800038103810381038100
26420230831155700038103810381038100
26520230831155600038103810381038100
26620230831155500038103810381038100
26720230831155400038103810381038100
26820230831155300038103810381038100
26920230831155200038103810381038100
27020230831155100038103810381038100
27120230831155000038103810381038100
27220230831154900038103810381038100
27320230831154800038103810381038100
27420230831154700038103810381038100
27520230831154600038103810381038100
27620230831154500038103810381038100
27720230831154400038103810381038100
27820230831154300038103810381038100
27920230831154200038103810381038100
28020230831154100038103810381038100
28120230831154000038103810381038100
28220230831153900038103810381038100
28320230831153800038103810381038100
28420230831153700038103810381038100
28520230831153600038103810381038100
28620230831153500038103810381038100
28720230831153400038103810381038100
28820230831153300038103810381038100
28920230831153200038103810381038100
29020230831153100038103810381038100
29120230831153000038103810381038100
29220230831152900038103810381038100
29320230831152800038103810381038100
29420230831152700038103810381038100
29520230831152600038103810381038100
29620230831152500038103810381038100
29720230831152400038103810381038100
29820230831152300038103810381038100
29920230831152200038103810381038100
30020230831152100038103810381038100
30120230831152000038103810381038100
30220230831151900038103810381038100
30320230831151800038103810381038100
30420230831151700038103810381038100
30520230831151600038103810381038100
30620230831151500038103810381038100
30720230831151400038103810381038100
30820230831151300038103810381038100
30920230831151200038103810381038100
31020230831151100038103810381038100
31120230831151000038103810381038100
31220230831150900038103810381038100
31320230831150800038103810381038100
31420230831150700038103810381038100
31520230831150600038103810381038100
31620230831150500038103810381038100
31720230831150400038103810381038100
31820230831150300038103810381038100
31920230831150200038103810381038100
32020230831150100038103810381038100
32120230831150000038103810381038100
32220230831145900038103810381038100
32320230831145800038103810381038100
32420230831145700038103810381038100
32520230831145600038103810381038100
32620230831145500038103810381038100
32720230831145400038103810381038100
32820230831145300038103810381038100
32920230831145200038103810381038100
33020230831145100038103810381038100
33120230831145000038103810381038100
33220230831144900038103810381038100
33320230831144800038103810381038100
33420230831144700038103810381038100
33520230831144600038103810381038100
33620230831144500038103810381038100
33720230831144400038103810381038100
33820230831144300038103810381038100
33920230831144200038103810381038100
34020230831144100038103810381038100
34120230831144000038103810381038100
34220230831143900038103810381038100
34320230831143800038103810381038100
34420230831143700038103810381038100
34520230831143600038103810381038100
34620230831143500038103810381038100
34720230831143400038103810381038100
34820230831143300038103810381038100
34920230831143200038103810381038100
35020230831143100038103810381038100
35120230831143000038103810381038100
35220230831142900038103810381038100
35320230831142800038103810381038100
35420230831142700038103810381038100
35520230831142600038103810381038100
35620230831142500038103810381038100
35720230831142400038103810381038100
35820230831142300038103810381038100
35920230831142200038103810381038100
36020230831142100038103810381038100
36120230831142000038103810381038100
36220230831141900038103810381038100
36320230831141800038103810381038100
36420230831141700038103810381038100
36520230831141600038103810381038100
36620230831141500038103810381038100
36720230831141400038103810381038100
36820230831141300038103810381038100
36920230831141200038103810381038100
37020230831141100038103810381038100
37120230831141000038103810381038100
37220230831140900038103810381038100
37320230831140800038103810381038100
37420230831140700038103810381038100
37520230831140600038103810381038100
37620230831140500038103810381038100
37720230831140400038103810381038100
37820230831140300038103810381038100
37920230831140200038103810381038100
38020230831140100038103810381038100
38120230831140000038103810381038100
38220230831135900038103810381038100
38320230831135800038103810381038100
38420230831135700038103810381038100
38520230831135600038103810381038100
38620230831135500038103810381038100
38720230831135400038103810381038100
38820230831135300038103810381038100
38920230831135200038103810381038100
39020230831135100038103810381038100
39120230831135000038103810381038100
39220230831134900038103810381038100
39320230831134800038103810381038100
39420230831134700038103810381038100
39520230831134600038103810381038100
39620230831134500038103810381038100
39720230831134400038103810381038100
39820230831134300038103810381038100
39920230831134200038103810381038100
40020230831134100038103810381038100
40120230831134000038103810381038100
40220230831133900038103810381038100
40320230831133800038103810381038100
40420230831133700038103810381038100
40520230831133600038103810381038100
40620230831133500038103810381038100
40720230831133400038103810381038100
40820230831133300038103810381038100
40920230831133200038103810381038100
41020230831133100038103810381038100
41120230831133000038103810381038100
41220230831132900038103810381038100
41320230831132800038103810381038100
41420230831132700038103810381038100
41520230831132600038103810381038100
41620230831132500038103810381038100
41720230831132400038103810381038100
41820230831132300038103810381038100
41920230831132200038103810381038100
42020230831132100038103810381038100
42120230831132000038103810381038100
42220230831131900038103810381038100
42320230831131800038103810381038100
42420230831131700038103810381038100
42520230831131600038103810381038100
42620230831131500038103810381038100
42720230831131400038103810381038100
42820230831131300038103810381038100
42920230831131200038103810381038100
43020230831131100038103810381038100
43120230831131000038103810381038100
43220230831130900038103810381038100
43320230831130800038103810381038100
43420230831130700038103810381038100
43520230831130600038103810381038100
43620230831130500038103810381038100
43720230831130400038103810381038100
43820230831130300038103810381038100
43920230831130200038103810381038100
44020230831130100038103810381038100
44120230831130000038103810381038100
44220230831125900038103810381038100
44320230831125800038103810381038100
44420230831125700038103810381038100
44520230831125600038103810381038100
44620230831125500038103810381038100
44720230831125400038103810381038100
44820230831125300038103810381038100
44920230831125200038103810381038100
45020230831125100038103810381038100
45120230831125000038103810381038100
45220230831124900038103810381038100
45320230831124800038103810381038100
45420230831124700038103810381038100
45520230831124600038103810381038100
45620230831124500038103810381038100
45720230831124400038103810381038100
45820230831124300038103810381038100
45920230831124200038103810381038100
46020230831124100038103810381038100
46120230831124000038103810381038100
46220230831123900038103810381038100
46320230831123800038103810381038100
46420230831123700038103810381038100
46520230831123600038103810381038100
46620230831123500038103810381038100
46720230831123400038103810381038100
46820230831123300038103810381038100
46920230831123200038103810381038100
47020230831123100038103810381038100
47120230831123000038103810381038100
47220230831122900038103810381038100
47320230831122800038103810381038100
47420230831122700038103810381038100
47520230831122600038103810381038100
47620230831122500038103810381038100
47720230831122400038103810381038100
47820230831122300038103810381038100
47920230831122200038103810381038100
48020230831122100038103810381038100
48120230831122000038103810381038100
48220230831121900038103810381038100
48320230831121800038103810381038100
48420230831121700038103810381038100
48520230831121600038103810381038100
48620230831121500038103810381038100
48720230831121400038103810381038100
48820230831121300038103810381038100
48920230831121200038103810381038100
49020230831121100038103810381038100
49120230831121000038103810381038100
49220230831120900038103810381038100
49320230831120800038103810381038100
49420230831120700038103810381038100
49520230831120600038103810381038100
49620230831120500038103810381038100
49720230831120400038103810381038100
49820230831120300038103810381038100
49920230831120200038103810381038100
50020230831120100038103810381038100
50120230831120000038103810381038100
50220230831115900038103810381038100
50320230831115800038103810381038100
50420230831115700038103810381038100
50520230831115600038103810381038100
50620230831115500038103810381038100
50720230831115400038103810381038100
50820230831115300038103810381038100
50920230831115200038103810381038100
51020230831115100038103810381038100
51120230831115000038103810381038100
51220230831114900038103810381038100
51320230831114800038103810381038100
51420230831114700038103810381038100
51520230831114600038103810381038100
51620230831114500038103810381038100
51720230831114400038103810381038100
51820230831114300038103810381038100
51920230831114200038103810381038100
52020230831114100038103810381038100
52120230831114000038103810381038100
52220230831113900038103810381038100
52320230831113800038103810381038100
52420230831113700038103810381038100
52520230831113600038103810381038100
52620230831113500038103810381038100
52720230831113400038103810381038100
52820230831113300038103810381038100
52920230831113200038103810381038100
53020230831113100038103810381038100
53120230831113000038103810381038100
53220230831112900038103810381038100
53320230831112800038103810381038100
53420230831112700038103810381038100
53520230831112600038103810381038100
53620230831112500038103810381038100
53720230831112400038103810381038100
53820230831112300038103810381038100
53920230831112200038103810381038100
54020230831112100038103810381038100
54120230831112000038103810381038100
54220230831111900038103810381038100
54320230831111800038103810381038100
54420230831111700038103810381038100
54520230831111600038103810381038100
54620230831111500038103810381038100
54720230831111400038103810381038100
54820230831111300038103810381038100
54920230831111200038103810381038100
55020230831111100038103810381038100
55120230831111000038103810381038100
55220230831110900038103810381038100
55320230831110800038103810381038100
55420230831110700038103810381038100
55520230831110600038103810381038100
55620230831110500038103810381038100
55720230831110400038103810381038100
55820230831110300038103810381038100
55920230831110200038103810381038100
56020230831110100038103810381038100
56120230831110000038103810381038100
56220230831105900038103810381038100
56320230831105800038103810381038100
56420230831105700038103810381038100
56520230831105600038103810381038100
56620230831105500038103810381038100
56720230831105400038103810381038100
56820230831105300038103810381038100
56920230831105200038103810381038100
57020230831105100038103810381038100
57120230831105000038103810381038100
57220230831104900038103810381038100
57320230831104800038103810381038100
57420230831104700038103810381038100
57520230831104600038103810381038100
57620230831104500038103810381038100
57720230831104400038103810381038100
57820230831104300038103810381038100
57920230831104200038103810381038100
58020230831104100038103810381038100
58120230831104000038103810381038100
58220230831103900038103810381038100
58320230831103800038103810381038100
58420230831103700038103810381038100
58520230831103600038103810381038100
58620230831103500038103810381038100
58720230831103400038103810381038100
58820230831103300038103810381038100
58920230831103200038103810381038100
59020230831103100038103810381038100
59120230831103000038103810381038100
59220230831102900038103810381038100
59320230831102800038103810381038100
59420230831102700038103810381038100
59520230831102600038103810381038100
59620230831102500038103810381038100
59720230831102400038103810381038100
59820230831102300038103810381038100
59920230831102200038103810381038100
60020230831102100038103810381038100
60120230831102000038103810381038100
60220230831101900038103810381038100
60320230831101800038103810381038100
60420230831101700038103810381038100
60520230831101600038103810381038100
60620230831101500038103810381038100
60720230831101400038103810381038100
60820230831101300038103810381038100
60920230831101200038103810381038100
61020230831101100038103810381038100
61120230831101000038103810381038100
61220230831100900038103810381038100
61320230831100800038103810381038100
61420230831100700038103810381038100
61520230831100600038103810381038100
61620230831100500038103810381038100
61720230831100400038103810381038100
61820230831100300038103810381038100
61920230831100200038103810381038100
62020230831100100038103810381038100
62120230831100000038103810381038100
62220230831095900038103810381038100
62320230831095800038103810381038100
62420230831095700038103810381038100
62520230831095600038103810381038100
62620230831095500038103810381038100
62720230831095400038103810381038100
62820230831095300038103810381038100
62920230831095200038103810381038100
63020230831095100038103810381038100
63120230831095000038103810381038100
63220230831094900038103810381038100
63320230831094800038103810381038100
63420230831094700038103810381038100
63520230831094600038103810381038100
63620230831094500038103810381038100
63720230831094400038103810381038100
63820230831094300038103810381038100
63920230831094200038103810381038100
64020230831094100038103810381038100
64120230831094000038103810381038100
64220230831093900038103810381038100
64320230831093800038103810381038100
64420230831093700038103810381038100
64520230831093600038103810381038100
64620230831093500038103810381038100
64720230831093400038103810381038100
64820230831093300038103810381038100
64920230831093200038103810381038100
65020230831093100038103810381038100
65120230831093000038103810381038100
65220230831092900038103810381038100
65320230831092800038103810381038100
65420230831092700038103810381038100
65520230831092600038103810381038100
65620230831092500038103810381038100
65720230831092400038103810381038100
65820230831092300038103810381038100
65920230831092200038103810381038100
66020230831092100038103810381038100
66120230831092000038103810381038100
66220230831091900038103810381038100
66320230831091800038103810381038100
66420230831091700038103810381038100
66520230831091600038103810381038100
66620230831091500038103810381038100
66720230831091400038103810381038100
66820230831091300038103810381038100
66920230831091200038103810381038100
67020230831091100038103810381038100
67120230831091000038103810381038100
67220230831090900038103810381038100
67320230831090800038103810381038100
67420230831090700038103810381038100
67520230831090600038103810381038100
67620230831090500038103810381038100
67720230831090400038103810381038100
67820230831090300038103810381038100
67920230831090200038103810381038100
68020230831090100038103810381038100
68120230831090000038103810381038100