Files
KissMeData/224760/min/candle-20230906.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230906202000038103810381038100
320230906201900038103810381038100
420230906201800038103810381038100
520230906201700038103810381038100
620230906201600038103810381038100
720230906201500038103810381038100
820230906201400038103810381038100
920230906201300038103810381038100
1020230906201200038103810381038100
1120230906201100038103810381038100
1220230906201000038103810381038100
1320230906200900038103810381038100
1420230906200800038103810381038100
1520230906200700038103810381038100
1620230906200600038103810381038100
1720230906200500038103810381038100
1820230906200400038103810381038100
1920230906200300038103810381038100
2020230906200200038103810381038100
2120230906200100038103810381038100
2220230906200000038103810381038100
2320230906195900038103810381038100
2420230906195800038103810381038100
2520230906195700038103810381038100
2620230906195600038103810381038100
2720230906195500038103810381038100
2820230906195400038103810381038100
2920230906195300038103810381038100
3020230906195200038103810381038100
3120230906195100038103810381038100
3220230906195000038103810381038100
3320230906194900038103810381038100
3420230906194800038103810381038100
3520230906194700038103810381038100
3620230906194600038103810381038100
3720230906194500038103810381038100
3820230906194400038103810381038100
3920230906194300038103810381038100
4020230906194200038103810381038100
4120230906194100038103810381038100
4220230906194000038103810381038100
4320230906193900038103810381038100
4420230906193800038103810381038100
4520230906193700038103810381038100
4620230906193600038103810381038100
4720230906193500038103810381038100
4820230906193400038103810381038100
4920230906193300038103810381038100
5020230906193200038103810381038100
5120230906193100038103810381038100
5220230906193000038103810381038100
5320230906192900038103810381038100
5420230906192800038103810381038100
5520230906192700038103810381038100
5620230906192600038103810381038100
5720230906192500038103810381038100
5820230906192400038103810381038100
5920230906192300038103810381038100
6020230906192200038103810381038100
6120230906192100038103810381038100
6220230906192000038103810381038100
6320230906191900038103810381038100
6420230906191800038103810381038100
6520230906191700038103810381038100
6620230906191600038103810381038100
6720230906191500038103810381038100
6820230906191400038103810381038100
6920230906191300038103810381038100
7020230906191200038103810381038100
7120230906191100038103810381038100
7220230906191000038103810381038100
7320230906190900038103810381038100
7420230906190800038103810381038100
7520230906190700038103810381038100
7620230906190600038103810381038100
7720230906190500038103810381038100
7820230906190400038103810381038100
7920230906190300038103810381038100
8020230906190200038103810381038100
8120230906190100038103810381038100
8220230906190000038103810381038100
8320230906185900038103810381038100
8420230906185800038103810381038100
8520230906185700038103810381038100
8620230906185600038103810381038100
8720230906185500038103810381038100
8820230906185400038103810381038100
8920230906185300038103810381038100
9020230906185200038103810381038100
9120230906185100038103810381038100
9220230906185000038103810381038100
9320230906184900038103810381038100
9420230906184800038103810381038100
9520230906184700038103810381038100
9620230906184600038103810381038100
9720230906184500038103810381038100
9820230906184400038103810381038100
9920230906184300038103810381038100
10020230906184200038103810381038100
10120230906184100038103810381038100
10220230906184000038103810381038100
10320230906183900038103810381038100
10420230906183800038103810381038100
10520230906183700038103810381038100
10620230906183600038103810381038100
10720230906183500038103810381038100
10820230906183400038103810381038100
10920230906183300038103810381038100
11020230906183200038103810381038100
11120230906183100038103810381038100
11220230906183000038103810381038100
11320230906182900038103810381038100
11420230906182800038103810381038100
11520230906182700038103810381038100
11620230906182600038103810381038100
11720230906182500038103810381038100
11820230906182400038103810381038100
11920230906182300038103810381038100
12020230906182200038103810381038100
12120230906182100038103810381038100
12220230906182000038103810381038100
12320230906181900038103810381038100
12420230906181800038103810381038100
12520230906181700038103810381038100
12620230906181600038103810381038100
12720230906181500038103810381038100
12820230906181400038103810381038100
12920230906181300038103810381038100
13020230906181200038103810381038100
13120230906181100038103810381038100
13220230906181000038103810381038100
13320230906180900038103810381038100
13420230906180800038103810381038100
13520230906180700038103810381038100
13620230906180600038103810381038100
13720230906180500038103810381038100
13820230906180400038103810381038100
13920230906180300038103810381038100
14020230906180200038103810381038100
14120230906180100038103810381038100
14220230906180000038103810381038100
14320230906175900038103810381038100
14420230906175800038103810381038100
14520230906175700038103810381038100
14620230906175600038103810381038100
14720230906175500038103810381038100
14820230906175400038103810381038100
14920230906175300038103810381038100
15020230906175200038103810381038100
15120230906175100038103810381038100
15220230906175000038103810381038100
15320230906174900038103810381038100
15420230906174800038103810381038100
15520230906174700038103810381038100
15620230906174600038103810381038100
15720230906174500038103810381038100
15820230906174400038103810381038100
15920230906174300038103810381038100
16020230906174200038103810381038100
16120230906174100038103810381038100
16220230906174000038103810381038100
16320230906173900038103810381038100
16420230906173800038103810381038100
16520230906173700038103810381038100
16620230906173600038103810381038100
16720230906173500038103810381038100
16820230906173400038103810381038100
16920230906173300038103810381038100
17020230906173200038103810381038100
17120230906173100038103810381038100
17220230906173000038103810381038100
17320230906172900038103810381038100
17420230906172800038103810381038100
17520230906172700038103810381038100
17620230906172600038103810381038100
17720230906172500038103810381038100
17820230906172400038103810381038100
17920230906172300038103810381038100
18020230906172200038103810381038100
18120230906172100038103810381038100
18220230906172000038103810381038100
18320230906171900038103810381038100
18420230906171800038103810381038100
18520230906171700038103810381038100
18620230906171600038103810381038100
18720230906171500038103810381038100
18820230906171400038103810381038100
18920230906171300038103810381038100
19020230906171200038103810381038100
19120230906171100038103810381038100
19220230906171000038103810381038100
19320230906170900038103810381038100
19420230906170800038103810381038100
19520230906170700038103810381038100
19620230906170600038103810381038100
19720230906170500038103810381038100
19820230906170400038103810381038100
19920230906170300038103810381038100
20020230906170200038103810381038100
20120230906170100038103810381038100
20220230906170000038103810381038100
20320230906165900038103810381038100
20420230906165800038103810381038100
20520230906165700038103810381038100
20620230906165600038103810381038100
20720230906165500038103810381038100
20820230906165400038103810381038100
20920230906165300038103810381038100
21020230906165200038103810381038100
21120230906165100038103810381038100
21220230906165000038103810381038100
21320230906164900038103810381038100
21420230906164800038103810381038100
21520230906164700038103810381038100
21620230906164600038103810381038100
21720230906164500038103810381038100
21820230906164400038103810381038100
21920230906164300038103810381038100
22020230906164200038103810381038100
22120230906164100038103810381038100
22220230906164000038103810381038100
22320230906163900038103810381038100
22420230906163800038103810381038100
22520230906163700038103810381038100
22620230906163600038103810381038100
22720230906163500038103810381038100
22820230906163400038103810381038100
22920230906163300038103810381038100
23020230906163200038103810381038100
23120230906163100038103810381038100
23220230906163000038103810381038100
23320230906162900038103810381038100
23420230906162800038103810381038100
23520230906162700038103810381038100
23620230906162600038103810381038100
23720230906162500038103810381038100
23820230906162400038103810381038100
23920230906162300038103810381038100
24020230906162200038103810381038100
24120230906162100038103810381038100
24220230906162000038103810381038100
24320230906161900038103810381038100
24420230906161800038103810381038100
24520230906161700038103810381038100
24620230906161600038103810381038100
24720230906161500038103810381038100
24820230906161400038103810381038100
24920230906161300038103810381038100
25020230906161200038103810381038100
25120230906161100038103810381038100
25220230906161000038103810381038100
25320230906160900038103810381038100
25420230906160800038103810381038100
25520230906160700038103810381038100
25620230906160600038103810381038100
25720230906160500038103810381038100
25820230906160400038103810381038100
25920230906160300038103810381038100
26020230906160200038103810381038100
26120230906160100038103810381038100
26220230906160000038103810381038100
26320230906155900038103810381038100
26420230906155800038103810381038100
26520230906155700038103810381038100
26620230906155600038103810381038100
26720230906155500038103810381038100
26820230906155400038103810381038100
26920230906155300038103810381038100
27020230906155200038103810381038100
27120230906155100038103810381038100
27220230906155000038103810381038100
27320230906154900038103810381038100
27420230906154800038103810381038100
27520230906154700038103810381038100
27620230906154600038103810381038100
27720230906154500038103810381038100
27820230906154400038103810381038100
27920230906154300038103810381038100
28020230906154200038103810381038100
28120230906154100038103810381038100
28220230906154000038103810381038100
28320230906153900038103810381038100
28420230906153800038103810381038100
28520230906153700038103810381038100
28620230906153600038103810381038100
28720230906153500038103810381038100
28820230906153400038103810381038100
28920230906153300038103810381038100
29020230906153200038103810381038100
29120230906153100038103810381038100
29220230906153000038103810381038100
29320230906152900038103810381038100
29420230906152800038103810381038100
29520230906152700038103810381038100
29620230906152600038103810381038100
29720230906152500038103810381038100
29820230906152400038103810381038100
29920230906152300038103810381038100
30020230906152200038103810381038100
30120230906152100038103810381038100
30220230906152000038103810381038100
30320230906151900038103810381038100
30420230906151800038103810381038100
30520230906151700038103810381038100
30620230906151600038103810381038100
30720230906151500038103810381038100
30820230906151400038103810381038100
30920230906151300038103810381038100
31020230906151200038103810381038100
31120230906151100038103810381038100
31220230906151000038103810381038100
31320230906150900038103810381038100
31420230906150800038103810381038100
31520230906150700038103810381038100
31620230906150600038103810381038100
31720230906150500038103810381038100
31820230906150400038103810381038100
31920230906150300038103810381038100
32020230906150200038103810381038100
32120230906150100038103810381038100
32220230906150000038103810381038100
32320230906145900038103810381038100
32420230906145800038103810381038100
32520230906145700038103810381038100
32620230906145600038103810381038100
32720230906145500038103810381038100
32820230906145400038103810381038100
32920230906145300038103810381038100
33020230906145200038103810381038100
33120230906145100038103810381038100
33220230906145000038103810381038100
33320230906144900038103810381038100
33420230906144800038103810381038100
33520230906144700038103810381038100
33620230906144600038103810381038100
33720230906144500038103810381038100
33820230906144400038103810381038100
33920230906144300038103810381038100
34020230906144200038103810381038100
34120230906144100038103810381038100
34220230906144000038103810381038100
34320230906143900038103810381038100
34420230906143800038103810381038100
34520230906143700038103810381038100
34620230906143600038103810381038100
34720230906143500038103810381038100
34820230906143400038103810381038100
34920230906143300038103810381038100
35020230906143200038103810381038100
35120230906143100038103810381038100
35220230906143000038103810381038100
35320230906142900038103810381038100
35420230906142800038103810381038100
35520230906142700038103810381038100
35620230906142600038103810381038100
35720230906142500038103810381038100
35820230906142400038103810381038100
35920230906142300038103810381038100
36020230906142200038103810381038100
36120230906142100038103810381038100
36220230906142000038103810381038100
36320230906141900038103810381038100
36420230906141800038103810381038100
36520230906141700038103810381038100
36620230906141600038103810381038100
36720230906141500038103810381038100
36820230906141400038103810381038100
36920230906141300038103810381038100
37020230906141200038103810381038100
37120230906141100038103810381038100
37220230906141000038103810381038100
37320230906140900038103810381038100
37420230906140800038103810381038100
37520230906140700038103810381038100
37620230906140600038103810381038100
37720230906140500038103810381038100
37820230906140400038103810381038100
37920230906140300038103810381038100
38020230906140200038103810381038100
38120230906140100038103810381038100
38220230906140000038103810381038100
38320230906135900038103810381038100
38420230906135800038103810381038100
38520230906135700038103810381038100
38620230906135600038103810381038100
38720230906135500038103810381038100
38820230906135400038103810381038100
38920230906135300038103810381038100
39020230906135200038103810381038100
39120230906135100038103810381038100
39220230906135000038103810381038100
39320230906134900038103810381038100
39420230906134800038103810381038100
39520230906134700038103810381038100
39620230906134600038103810381038100
39720230906134500038103810381038100
39820230906134400038103810381038100
39920230906134300038103810381038100
40020230906134200038103810381038100
40120230906134100038103810381038100
40220230906134000038103810381038100
40320230906133900038103810381038100
40420230906133800038103810381038100
40520230906133700038103810381038100
40620230906133600038103810381038100
40720230906133500038103810381038100
40820230906133400038103810381038100
40920230906133300038103810381038100
41020230906133200038103810381038100
41120230906133100038103810381038100
41220230906133000038103810381038100
41320230906132900038103810381038100
41420230906132800038103810381038100
41520230906132700038103810381038100
41620230906132600038103810381038100
41720230906132500038103810381038100
41820230906132400038103810381038100
41920230906132300038103810381038100
42020230906132200038103810381038100
42120230906132100038103810381038100
42220230906132000038103810381038100
42320230906131900038103810381038100
42420230906131800038103810381038100
42520230906131700038103810381038100
42620230906131600038103810381038100
42720230906131500038103810381038100
42820230906131400038103810381038100
42920230906131300038103810381038100
43020230906131200038103810381038100
43120230906131100038103810381038100
43220230906131000038103810381038100
43320230906130900038103810381038100
43420230906130800038103810381038100
43520230906130700038103810381038100
43620230906130600038103810381038100
43720230906130500038103810381038100
43820230906130400038103810381038100
43920230906130300038103810381038100
44020230906130200038103810381038100
44120230906130100038103810381038100
44220230906130000038103810381038100
44320230906125900038103810381038100
44420230906125800038103810381038100
44520230906125700038103810381038100
44620230906125600038103810381038100
44720230906125500038103810381038100
44820230906125400038103810381038100
44920230906125300038103810381038100
45020230906125200038103810381038100
45120230906125100038103810381038100
45220230906125000038103810381038100
45320230906124900038103810381038100
45420230906124800038103810381038100
45520230906124700038103810381038100
45620230906124600038103810381038100
45720230906124500038103810381038100
45820230906124400038103810381038100
45920230906124300038103810381038100
46020230906124200038103810381038100
46120230906124100038103810381038100
46220230906124000038103810381038100
46320230906123900038103810381038100
46420230906123800038103810381038100
46520230906123700038103810381038100
46620230906123600038103810381038100
46720230906123500038103810381038100
46820230906123400038103810381038100
46920230906123300038103810381038100
47020230906123200038103810381038100
47120230906123100038103810381038100
47220230906123000038103810381038100
47320230906122900038103810381038100
47420230906122800038103810381038100
47520230906122700038103810381038100
47620230906122600038103810381038100
47720230906122500038103810381038100
47820230906122400038103810381038100
47920230906122300038103810381038100
48020230906122200038103810381038100
48120230906122100038103810381038100
48220230906122000038103810381038100
48320230906121900038103810381038100
48420230906121800038103810381038100
48520230906121700038103810381038100
48620230906121600038103810381038100
48720230906121500038103810381038100
48820230906121400038103810381038100
48920230906121300038103810381038100
49020230906121200038103810381038100
49120230906121100038103810381038100
49220230906121000038103810381038100
49320230906120900038103810381038100
49420230906120800038103810381038100
49520230906120700038103810381038100
49620230906120600038103810381038100
49720230906120500038103810381038100
49820230906120400038103810381038100
49920230906120300038103810381038100
50020230906120200038103810381038100
50120230906120100038103810381038100
50220230906120000038103810381038100
50320230906115900038103810381038100
50420230906115800038103810381038100
50520230906115700038103810381038100
50620230906115600038103810381038100
50720230906115500038103810381038100
50820230906115400038103810381038100
50920230906115300038103810381038100
51020230906115200038103810381038100
51120230906115100038103810381038100
51220230906115000038103810381038100
51320230906114900038103810381038100
51420230906114800038103810381038100
51520230906114700038103810381038100
51620230906114600038103810381038100
51720230906114500038103810381038100
51820230906114400038103810381038100
51920230906114300038103810381038100
52020230906114200038103810381038100
52120230906114100038103810381038100
52220230906114000038103810381038100
52320230906113900038103810381038100
52420230906113800038103810381038100
52520230906113700038103810381038100
52620230906113600038103810381038100
52720230906113500038103810381038100
52820230906113400038103810381038100
52920230906113300038103810381038100
53020230906113200038103810381038100
53120230906113100038103810381038100
53220230906113000038103810381038100
53320230906112900038103810381038100
53420230906112800038103810381038100
53520230906112700038103810381038100
53620230906112600038103810381038100
53720230906112500038103810381038100
53820230906112400038103810381038100
53920230906112300038103810381038100
54020230906112200038103810381038100
54120230906112100038103810381038100
54220230906112000038103810381038100
54320230906111900038103810381038100
54420230906111800038103810381038100
54520230906111700038103810381038100
54620230906111600038103810381038100
54720230906111500038103810381038100
54820230906111400038103810381038100
54920230906111300038103810381038100
55020230906111200038103810381038100
55120230906111100038103810381038100
55220230906111000038103810381038100
55320230906110900038103810381038100
55420230906110800038103810381038100
55520230906110700038103810381038100
55620230906110600038103810381038100
55720230906110500038103810381038100
55820230906110400038103810381038100
55920230906110300038103810381038100
56020230906110200038103810381038100
56120230906110100038103810381038100
56220230906110000038103810381038100
56320230906105900038103810381038100
56420230906105800038103810381038100
56520230906105700038103810381038100
56620230906105600038103810381038100
56720230906105500038103810381038100
56820230906105400038103810381038100
56920230906105300038103810381038100
57020230906105200038103810381038100
57120230906105100038103810381038100
57220230906105000038103810381038100
57320230906104900038103810381038100
57420230906104800038103810381038100
57520230906104700038103810381038100
57620230906104600038103810381038100
57720230906104500038103810381038100
57820230906104400038103810381038100
57920230906104300038103810381038100
58020230906104200038103810381038100
58120230906104100038103810381038100
58220230906104000038103810381038100
58320230906103900038103810381038100
58420230906103800038103810381038100
58520230906103700038103810381038100
58620230906103600038103810381038100
58720230906103500038103810381038100
58820230906103400038103810381038100
58920230906103300038103810381038100
59020230906103200038103810381038100
59120230906103100038103810381038100
59220230906103000038103810381038100
59320230906102900038103810381038100
59420230906102800038103810381038100
59520230906102700038103810381038100
59620230906102600038103810381038100
59720230906102500038103810381038100
59820230906102400038103810381038100
59920230906102300038103810381038100
60020230906102200038103810381038100
60120230906102100038103810381038100
60220230906102000038103810381038100
60320230906101900038103810381038100
60420230906101800038103810381038100
60520230906101700038103810381038100
60620230906101600038103810381038100
60720230906101500038103810381038100
60820230906101400038103810381038100
60920230906101300038103810381038100
61020230906101200038103810381038100
61120230906101100038103810381038100
61220230906101000038103810381038100
61320230906100900038103810381038100
61420230906100800038103810381038100
61520230906100700038103810381038100
61620230906100600038103810381038100
61720230906100500038103810381038100
61820230906100400038103810381038100
61920230906100300038103810381038100
62020230906100200038103810381038100
62120230906100100038103810381038100
62220230906100000038103810381038100
62320230906095900038103810381038100
62420230906095800038103810381038100
62520230906095700038103810381038100
62620230906095600038103810381038100
62720230906095500038103810381038100
62820230906095400038103810381038100
62920230906095300038103810381038100
63020230906095200038103810381038100
63120230906095100038103810381038100
63220230906095000038103810381038100
63320230906094900038103810381038100
63420230906094800038103810381038100
63520230906094700038103810381038100
63620230906094600038103810381038100
63720230906094500038103810381038100
63820230906094400038103810381038100
63920230906094300038103810381038100
64020230906094200038103810381038100
64120230906094100038103810381038100
64220230906094000038103810381038100
64320230906093900038103810381038100
64420230906093800038103810381038100
64520230906093700038103810381038100
64620230906093600038103810381038100
64720230906093500038103810381038100
64820230906093400038103810381038100
64920230906093300038103810381038100
65020230906093200038103810381038100
65120230906093100038103810381038100
65220230906093000038103810381038100
65320230906092900038103810381038100
65420230906092800038103810381038100
65520230906092700038103810381038100
65620230906092600038103810381038100
65720230906092500038103810381038100
65820230906092400038103810381038100
65920230906092300038103810381038100
66020230906092200038103810381038100
66120230906092100038103810381038100
66220230906092000038103810381038100
66320230906091900038103810381038100
66420230906091800038103810381038100
66520230906091700038103810381038100
66620230906091600038103810381038100
66720230906091500038103810381038100
66820230906091400038103810381038100
66920230906091300038103810381038100
67020230906091200038103810381038100
67120230906091100038103810381038100
67220230906091000038103810381038100
67320230906090900038103810381038100
67420230906090800038103810381038100
67520230906090700038103810381038100
67620230906090600038103810381038100
67720230906090500038103810381038100
67820230906090400038103810381038100
67920230906090300038103810381038100
68020230906090200038103810381038100
68120230906090100038103810381038100
68220230906090000038103810381038100