Files
KissMeData/224760/min/candle-20230901.csv
2024-11-17 15:27:48 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230901201300038103810381038100
320230901201200038103810381038100
420230901201100038103810381038100
520230901201000038103810381038100
620230901200900038103810381038100
720230901200800038103810381038100
820230901200700038103810381038100
920230901200600038103810381038100
1020230901200500038103810381038100
1120230901200400038103810381038100
1220230901200300038103810381038100
1320230901200200038103810381038100
1420230901200100038103810381038100
1520230901200000038103810381038100
1620230901195900038103810381038100
1720230901195800038103810381038100
1820230901195700038103810381038100
1920230901195600038103810381038100
2020230901195500038103810381038100
2120230901195400038103810381038100
2220230901195300038103810381038100
2320230901195200038103810381038100
2420230901195100038103810381038100
2520230901195000038103810381038100
2620230901194900038103810381038100
2720230901194800038103810381038100
2820230901194700038103810381038100
2920230901194600038103810381038100
3020230901194500038103810381038100
3120230901194400038103810381038100
3220230901194300038103810381038100
3320230901194200038103810381038100
3420230901194100038103810381038100
3520230901194000038103810381038100
3620230901193900038103810381038100
3720230901193800038103810381038100
3820230901193700038103810381038100
3920230901193600038103810381038100
4020230901193500038103810381038100
4120230901193400038103810381038100
4220230901193300038103810381038100
4320230901193200038103810381038100
4420230901193100038103810381038100
4520230901193000038103810381038100
4620230901192900038103810381038100
4720230901192800038103810381038100
4820230901192700038103810381038100
4920230901192600038103810381038100
5020230901192500038103810381038100
5120230901192400038103810381038100
5220230901192300038103810381038100
5320230901192200038103810381038100
5420230901192100038103810381038100
5520230901192000038103810381038100
5620230901191900038103810381038100
5720230901191800038103810381038100
5820230901191700038103810381038100
5920230901191600038103810381038100
6020230901191500038103810381038100
6120230901191400038103810381038100
6220230901191300038103810381038100
6320230901191200038103810381038100
6420230901191100038103810381038100
6520230901191000038103810381038100
6620230901190900038103810381038100
6720230901190800038103810381038100
6820230901190700038103810381038100
6920230901190600038103810381038100
7020230901190500038103810381038100
7120230901190400038103810381038100
7220230901190300038103810381038100
7320230901190200038103810381038100
7420230901190100038103810381038100
7520230901190000038103810381038100
7620230901185900038103810381038100
7720230901185800038103810381038100
7820230901185700038103810381038100
7920230901185600038103810381038100
8020230901185500038103810381038100
8120230901185400038103810381038100
8220230901185300038103810381038100
8320230901185200038103810381038100
8420230901185100038103810381038100
8520230901185000038103810381038100
8620230901184900038103810381038100
8720230901184800038103810381038100
8820230901184700038103810381038100
8920230901184600038103810381038100
9020230901184500038103810381038100
9120230901184400038103810381038100
9220230901184300038103810381038100
9320230901184200038103810381038100
9420230901184100038103810381038100
9520230901184000038103810381038100
9620230901183900038103810381038100
9720230901183800038103810381038100
9820230901183700038103810381038100
9920230901183600038103810381038100
10020230901183500038103810381038100
10120230901183400038103810381038100
10220230901183300038103810381038100
10320230901183200038103810381038100
10420230901183100038103810381038100
10520230901183000038103810381038100
10620230901182900038103810381038100
10720230901182800038103810381038100
10820230901182700038103810381038100
10920230901182600038103810381038100
11020230901182500038103810381038100
11120230901182400038103810381038100
11220230901182300038103810381038100
11320230901182200038103810381038100
11420230901182100038103810381038100
11520230901182000038103810381038100
11620230901181900038103810381038100
11720230901181800038103810381038100
11820230901181700038103810381038100
11920230901181600038103810381038100
12020230901181500038103810381038100
12120230901181400038103810381038100
12220230901181300038103810381038100
12320230901181200038103810381038100
12420230901181100038103810381038100
12520230901181000038103810381038100
12620230901180900038103810381038100
12720230901180800038103810381038100
12820230901180700038103810381038100
12920230901180600038103810381038100
13020230901180500038103810381038100
13120230901180400038103810381038100
13220230901180300038103810381038100
13320230901180200038103810381038100
13420230901180100038103810381038100
13520230901180000038103810381038100
13620230901175900038103810381038100
13720230901175800038103810381038100
13820230901175700038103810381038100
13920230901175600038103810381038100
14020230901175500038103810381038100
14120230901175400038103810381038100
14220230901175300038103810381038100
14320230901175200038103810381038100
14420230901175100038103810381038100
14520230901175000038103810381038100
14620230901174900038103810381038100
14720230901174800038103810381038100
14820230901174700038103810381038100
14920230901174600038103810381038100
15020230901174500038103810381038100
15120230901174400038103810381038100
15220230901174300038103810381038100
15320230901174200038103810381038100
15420230901174100038103810381038100
15520230901174000038103810381038100
15620230901173900038103810381038100
15720230901173800038103810381038100
15820230901173700038103810381038100
15920230901173600038103810381038100
16020230901173500038103810381038100
16120230901173400038103810381038100
16220230901173300038103810381038100
16320230901173200038103810381038100
16420230901173100038103810381038100
16520230901173000038103810381038100
16620230901172900038103810381038100
16720230901172800038103810381038100
16820230901172700038103810381038100
16920230901172600038103810381038100
17020230901172500038103810381038100
17120230901172400038103810381038100
17220230901172300038103810381038100
17320230901172200038103810381038100
17420230901172100038103810381038100
17520230901172000038103810381038100
17620230901171900038103810381038100
17720230901171800038103810381038100
17820230901171700038103810381038100
17920230901171600038103810381038100
18020230901171500038103810381038100
18120230901171400038103810381038100
18220230901171300038103810381038100
18320230901171200038103810381038100
18420230901171100038103810381038100
18520230901171000038103810381038100
18620230901170900038103810381038100
18720230901170800038103810381038100
18820230901170700038103810381038100
18920230901170600038103810381038100
19020230901170500038103810381038100
19120230901170400038103810381038100
19220230901170300038103810381038100
19320230901170200038103810381038100
19420230901170100038103810381038100
19520230901170000038103810381038100
19620230901165900038103810381038100
19720230901165800038103810381038100
19820230901165700038103810381038100
19920230901165600038103810381038100
20020230901165500038103810381038100
20120230901165400038103810381038100
20220230901165300038103810381038100
20320230901165200038103810381038100
20420230901165100038103810381038100
20520230901165000038103810381038100
20620230901164900038103810381038100
20720230901164800038103810381038100
20820230901164700038103810381038100
20920230901164600038103810381038100
21020230901164500038103810381038100
21120230901164400038103810381038100
21220230901164300038103810381038100
21320230901164200038103810381038100
21420230901164100038103810381038100
21520230901164000038103810381038100
21620230901163900038103810381038100
21720230901163800038103810381038100
21820230901163700038103810381038100
21920230901163600038103810381038100
22020230901163500038103810381038100
22120230901163400038103810381038100
22220230901163300038103810381038100
22320230901163200038103810381038100
22420230901163100038103810381038100
22520230901163000038103810381038100
22620230901162900038103810381038100
22720230901162800038103810381038100
22820230901162700038103810381038100
22920230901162600038103810381038100
23020230901162500038103810381038100
23120230901162400038103810381038100
23220230901162300038103810381038100
23320230901162200038103810381038100
23420230901162100038103810381038100
23520230901162000038103810381038100
23620230901161900038103810381038100
23720230901161800038103810381038100
23820230901161700038103810381038100
23920230901161600038103810381038100
24020230901161500038103810381038100
24120230901161400038103810381038100
24220230901161300038103810381038100
24320230901161200038103810381038100
24420230901161100038103810381038100
24520230901161000038103810381038100
24620230901160900038103810381038100
24720230901160800038103810381038100
24820230901160700038103810381038100
24920230901160600038103810381038100
25020230901160500038103810381038100
25120230901160400038103810381038100
25220230901160300038103810381038100
25320230901160200038103810381038100
25420230901160100038103810381038100
25520230901160000038103810381038100
25620230901155900038103810381038100
25720230901155800038103810381038100
25820230901155700038103810381038100
25920230901155600038103810381038100
26020230901155500038103810381038100
26120230901155400038103810381038100
26220230901155300038103810381038100
26320230901155200038103810381038100
26420230901155100038103810381038100
26520230901155000038103810381038100
26620230901154900038103810381038100
26720230901154800038103810381038100
26820230901154700038103810381038100
26920230901154600038103810381038100
27020230901154500038103810381038100
27120230901154400038103810381038100
27220230901154300038103810381038100
27320230901154200038103810381038100
27420230901154100038103810381038100
27520230901154000038103810381038100
27620230901153900038103810381038100
27720230901153800038103810381038100
27820230901153700038103810381038100
27920230901153600038103810381038100
28020230901153500038103810381038100
28120230901153400038103810381038100
28220230901153300038103810381038100
28320230901153200038103810381038100
28420230901153100038103810381038100
28520230901153000038103810381038100
28620230901152900038103810381038100
28720230901152800038103810381038100
28820230901152700038103810381038100
28920230901152600038103810381038100
29020230901152500038103810381038100
29120230901152400038103810381038100
29220230901152300038103810381038100
29320230901152200038103810381038100
29420230901152100038103810381038100
29520230901152000038103810381038100
29620230901151900038103810381038100
29720230901151800038103810381038100
29820230901151700038103810381038100
29920230901151600038103810381038100
30020230901151500038103810381038100
30120230901151400038103810381038100
30220230901151300038103810381038100
30320230901151200038103810381038100
30420230901151100038103810381038100
30520230901151000038103810381038100
30620230901150900038103810381038100
30720230901150800038103810381038100
30820230901150700038103810381038100
30920230901150600038103810381038100
31020230901150500038103810381038100
31120230901150400038103810381038100
31220230901150300038103810381038100
31320230901150200038103810381038100
31420230901150100038103810381038100
31520230901150000038103810381038100
31620230901145900038103810381038100
31720230901145800038103810381038100
31820230901145700038103810381038100
31920230901145600038103810381038100
32020230901145500038103810381038100
32120230901145400038103810381038100
32220230901145300038103810381038100
32320230901145200038103810381038100
32420230901145100038103810381038100
32520230901145000038103810381038100
32620230901144900038103810381038100
32720230901144800038103810381038100
32820230901144700038103810381038100
32920230901144600038103810381038100
33020230901144500038103810381038100
33120230901144400038103810381038100
33220230901144300038103810381038100
33320230901144200038103810381038100
33420230901144100038103810381038100
33520230901144000038103810381038100
33620230901143900038103810381038100
33720230901143800038103810381038100
33820230901143700038103810381038100
33920230901143600038103810381038100
34020230901143500038103810381038100
34120230901143400038103810381038100
34220230901143300038103810381038100
34320230901143200038103810381038100
34420230901143100038103810381038100
34520230901143000038103810381038100
34620230901142900038103810381038100
34720230901142800038103810381038100
34820230901142700038103810381038100
34920230901142600038103810381038100
35020230901142500038103810381038100
35120230901142400038103810381038100
35220230901142300038103810381038100
35320230901142200038103810381038100
35420230901142100038103810381038100
35520230901142000038103810381038100
35620230901141900038103810381038100
35720230901141800038103810381038100
35820230901141700038103810381038100
35920230901141600038103810381038100
36020230901141500038103810381038100
36120230901141400038103810381038100
36220230901141300038103810381038100
36320230901141200038103810381038100
36420230901141100038103810381038100
36520230901141000038103810381038100
36620230901140900038103810381038100
36720230901140800038103810381038100
36820230901140700038103810381038100
36920230901140600038103810381038100
37020230901140500038103810381038100
37120230901140400038103810381038100
37220230901140300038103810381038100
37320230901140200038103810381038100
37420230901140100038103810381038100
37520230901140000038103810381038100
37620230901135900038103810381038100
37720230901135800038103810381038100
37820230901135700038103810381038100
37920230901135600038103810381038100
38020230901135500038103810381038100
38120230901135400038103810381038100
38220230901135300038103810381038100
38320230901135200038103810381038100
38420230901135100038103810381038100
38520230901135000038103810381038100
38620230901134900038103810381038100
38720230901134800038103810381038100
38820230901134700038103810381038100
38920230901134600038103810381038100
39020230901134500038103810381038100
39120230901134400038103810381038100
39220230901134300038103810381038100
39320230901134200038103810381038100
39420230901134100038103810381038100
39520230901134000038103810381038100
39620230901133900038103810381038100
39720230901133800038103810381038100
39820230901133700038103810381038100
39920230901133600038103810381038100
40020230901133500038103810381038100
40120230901133400038103810381038100
40220230901133300038103810381038100
40320230901133200038103810381038100
40420230901133100038103810381038100
40520230901133000038103810381038100
40620230901132900038103810381038100
40720230901132800038103810381038100
40820230901132700038103810381038100
40920230901132600038103810381038100
41020230901132500038103810381038100
41120230901132400038103810381038100
41220230901132300038103810381038100
41320230901132200038103810381038100
41420230901132100038103810381038100
41520230901132000038103810381038100
41620230901131900038103810381038100
41720230901131800038103810381038100
41820230901131700038103810381038100
41920230901131600038103810381038100
42020230901131500038103810381038100
42120230901131400038103810381038100
42220230901131300038103810381038100
42320230901131200038103810381038100
42420230901131100038103810381038100
42520230901131000038103810381038100
42620230901130900038103810381038100
42720230901130800038103810381038100
42820230901130700038103810381038100
42920230901130600038103810381038100
43020230901130500038103810381038100
43120230901130400038103810381038100
43220230901130300038103810381038100
43320230901130200038103810381038100
43420230901130100038103810381038100
43520230901130000038103810381038100
43620230901125900038103810381038100
43720230901125800038103810381038100
43820230901125700038103810381038100
43920230901125600038103810381038100
44020230901125500038103810381038100
44120230901125400038103810381038100
44220230901125300038103810381038100
44320230901125200038103810381038100
44420230901125100038103810381038100
44520230901125000038103810381038100
44620230901124900038103810381038100
44720230901124800038103810381038100
44820230901124700038103810381038100
44920230901124600038103810381038100
45020230901124500038103810381038100
45120230901124400038103810381038100
45220230901124300038103810381038100
45320230901124200038103810381038100
45420230901124100038103810381038100
45520230901124000038103810381038100
45620230901123900038103810381038100
45720230901123800038103810381038100
45820230901123700038103810381038100
45920230901123600038103810381038100
46020230901123500038103810381038100
46120230901123400038103810381038100
46220230901123300038103810381038100
46320230901123200038103810381038100
46420230901123100038103810381038100
46520230901123000038103810381038100
46620230901122900038103810381038100
46720230901122800038103810381038100
46820230901122700038103810381038100
46920230901122600038103810381038100
47020230901122500038103810381038100
47120230901122400038103810381038100
47220230901122300038103810381038100
47320230901122200038103810381038100
47420230901122100038103810381038100
47520230901122000038103810381038100
47620230901121900038103810381038100
47720230901121800038103810381038100
47820230901121700038103810381038100
47920230901121600038103810381038100
48020230901121500038103810381038100
48120230901121400038103810381038100
48220230901121300038103810381038100
48320230901121200038103810381038100
48420230901121100038103810381038100
48520230901121000038103810381038100
48620230901120900038103810381038100
48720230901120800038103810381038100
48820230901120700038103810381038100
48920230901120600038103810381038100
49020230901120500038103810381038100
49120230901120400038103810381038100
49220230901120300038103810381038100
49320230901120200038103810381038100
49420230901120100038103810381038100
49520230901120000038103810381038100
49620230901115900038103810381038100
49720230901115800038103810381038100
49820230901115700038103810381038100
49920230901115600038103810381038100
50020230901115500038103810381038100
50120230901115400038103810381038100
50220230901115300038103810381038100
50320230901115200038103810381038100
50420230901115100038103810381038100
50520230901115000038103810381038100
50620230901114900038103810381038100
50720230901114800038103810381038100
50820230901114700038103810381038100
50920230901114600038103810381038100
51020230901114500038103810381038100
51120230901114400038103810381038100
51220230901114300038103810381038100
51320230901114200038103810381038100
51420230901114100038103810381038100
51520230901114000038103810381038100
51620230901113900038103810381038100
51720230901113800038103810381038100
51820230901113700038103810381038100
51920230901113600038103810381038100
52020230901113500038103810381038100
52120230901113400038103810381038100
52220230901113300038103810381038100
52320230901113200038103810381038100
52420230901113100038103810381038100
52520230901113000038103810381038100
52620230901112900038103810381038100
52720230901112800038103810381038100
52820230901112700038103810381038100
52920230901112600038103810381038100
53020230901112500038103810381038100
53120230901112400038103810381038100
53220230901112300038103810381038100
53320230901112200038103810381038100
53420230901112100038103810381038100
53520230901112000038103810381038100
53620230901111900038103810381038100
53720230901111800038103810381038100
53820230901111700038103810381038100
53920230901111600038103810381038100
54020230901111500038103810381038100
54120230901111400038103810381038100
54220230901111300038103810381038100
54320230901111200038103810381038100
54420230901111100038103810381038100
54520230901111000038103810381038100
54620230901110900038103810381038100
54720230901110800038103810381038100
54820230901110700038103810381038100
54920230901110600038103810381038100
55020230901110500038103810381038100
55120230901110400038103810381038100
55220230901110300038103810381038100
55320230901110200038103810381038100
55420230901110100038103810381038100
55520230901110000038103810381038100
55620230901105900038103810381038100
55720230901105800038103810381038100
55820230901105700038103810381038100
55920230901105600038103810381038100
56020230901105500038103810381038100
56120230901105400038103810381038100
56220230901105300038103810381038100
56320230901105200038103810381038100
56420230901105100038103810381038100
56520230901105000038103810381038100
56620230901104900038103810381038100
56720230901104800038103810381038100
56820230901104700038103810381038100
56920230901104600038103810381038100
57020230901104500038103810381038100
57120230901104400038103810381038100
57220230901104300038103810381038100
57320230901104200038103810381038100
57420230901104100038103810381038100
57520230901104000038103810381038100
57620230901103900038103810381038100
57720230901103800038103810381038100
57820230901103700038103810381038100
57920230901103600038103810381038100
58020230901103500038103810381038100
58120230901103400038103810381038100
58220230901103300038103810381038100
58320230901103200038103810381038100
58420230901103100038103810381038100
58520230901103000038103810381038100
58620230901102900038103810381038100
58720230901102800038103810381038100
58820230901102700038103810381038100
58920230901102600038103810381038100
59020230901102500038103810381038100
59120230901102400038103810381038100
59220230901102300038103810381038100
59320230901102200038103810381038100
59420230901102100038103810381038100
59520230901102000038103810381038100
59620230901101900038103810381038100
59720230901101800038103810381038100
59820230901101700038103810381038100
59920230901101600038103810381038100
60020230901101500038103810381038100
60120230901101400038103810381038100
60220230901101300038103810381038100
60320230901101200038103810381038100
60420230901101100038103810381038100
60520230901101000038103810381038100
60620230901100900038103810381038100
60720230901100800038103810381038100
60820230901100700038103810381038100
60920230901100600038103810381038100
61020230901100500038103810381038100
61120230901100400038103810381038100
61220230901100300038103810381038100
61320230901100200038103810381038100
61420230901100100038103810381038100
61520230901100000038103810381038100
61620230901095900038103810381038100
61720230901095800038103810381038100
61820230901095700038103810381038100
61920230901095600038103810381038100
62020230901095500038103810381038100
62120230901095400038103810381038100
62220230901095300038103810381038100
62320230901095200038103810381038100
62420230901095100038103810381038100
62520230901095000038103810381038100
62620230901094900038103810381038100
62720230901094800038103810381038100
62820230901094700038103810381038100
62920230901094600038103810381038100
63020230901094500038103810381038100
63120230901094400038103810381038100
63220230901094300038103810381038100
63320230901094200038103810381038100
63420230901094100038103810381038100
63520230901094000038103810381038100
63620230901093900038103810381038100
63720230901093800038103810381038100
63820230901093700038103810381038100
63920230901093600038103810381038100
64020230901093500038103810381038100
64120230901093400038103810381038100
64220230901093300038103810381038100
64320230901093200038103810381038100
64420230901093100038103810381038100
64520230901093000038103810381038100
64620230901092900038103810381038100
64720230901092800038103810381038100
64820230901092700038103810381038100
64920230901092600038103810381038100
65020230901092500038103810381038100
65120230901092400038103810381038100
65220230901092300038103810381038100
65320230901092200038103810381038100
65420230901092100038103810381038100
65520230901092000038103810381038100
65620230901091900038103810381038100
65720230901091800038103810381038100
65820230901091700038103810381038100
65920230901091600038103810381038100
66020230901091500038103810381038100
66120230901091400038103810381038100
66220230901091300038103810381038100
66320230901091200038103810381038100
66420230901091100038103810381038100
66520230901091000038103810381038100
66620230901090900038103810381038100
66720230901090800038103810381038100
66820230901090700038103810381038100
66920230901090600038103810381038100
67020230901090500038103810381038100
67120230901090400038103810381038100
67220230901090300038103810381038100
67320230901090200038103810381038100
67420230901090100038103810381038100
67520230901090000038103810381038100