Files
KissMeData/224760/min/candle-20230907.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230907202200038103810381038100
320230907202100038103810381038100
420230907202000038103810381038100
520230907201900038103810381038100
620230907201800038103810381038100
720230907201700038103810381038100
820230907201600038103810381038100
920230907201500038103810381038100
1020230907201400038103810381038100
1120230907201300038103810381038100
1220230907201200038103810381038100
1320230907201100038103810381038100
1420230907201000038103810381038100
1520230907200900038103810381038100
1620230907200800038103810381038100
1720230907200700038103810381038100
1820230907200600038103810381038100
1920230907200500038103810381038100
2020230907200400038103810381038100
2120230907200300038103810381038100
2220230907200200038103810381038100
2320230907200100038103810381038100
2420230907200000038103810381038100
2520230907195900038103810381038100
2620230907195800038103810381038100
2720230907195700038103810381038100
2820230907195600038103810381038100
2920230907195500038103810381038100
3020230907195400038103810381038100
3120230907195300038103810381038100
3220230907195200038103810381038100
3320230907195100038103810381038100
3420230907195000038103810381038100
3520230907194900038103810381038100
3620230907194800038103810381038100
3720230907194700038103810381038100
3820230907194600038103810381038100
3920230907194500038103810381038100
4020230907194400038103810381038100
4120230907194300038103810381038100
4220230907194200038103810381038100
4320230907194100038103810381038100
4420230907194000038103810381038100
4520230907193900038103810381038100
4620230907193800038103810381038100
4720230907193700038103810381038100
4820230907193600038103810381038100
4920230907193500038103810381038100
5020230907193400038103810381038100
5120230907193300038103810381038100
5220230907193200038103810381038100
5320230907193100038103810381038100
5420230907193000038103810381038100
5520230907192900038103810381038100
5620230907192800038103810381038100
5720230907192700038103810381038100
5820230907192600038103810381038100
5920230907192500038103810381038100
6020230907192400038103810381038100
6120230907192300038103810381038100
6220230907192200038103810381038100
6320230907192100038103810381038100
6420230907192000038103810381038100
6520230907191900038103810381038100
6620230907191800038103810381038100
6720230907191700038103810381038100
6820230907191600038103810381038100
6920230907191500038103810381038100
7020230907191400038103810381038100
7120230907191300038103810381038100
7220230907191200038103810381038100
7320230907191100038103810381038100
7420230907191000038103810381038100
7520230907190900038103810381038100
7620230907190800038103810381038100
7720230907190700038103810381038100
7820230907190600038103810381038100
7920230907190500038103810381038100
8020230907190400038103810381038100
8120230907190300038103810381038100
8220230907190200038103810381038100
8320230907190100038103810381038100
8420230907190000038103810381038100
8520230907185900038103810381038100
8620230907185800038103810381038100
8720230907185700038103810381038100
8820230907185600038103810381038100
8920230907185500038103810381038100
9020230907185400038103810381038100
9120230907185300038103810381038100
9220230907185200038103810381038100
9320230907185100038103810381038100
9420230907185000038103810381038100
9520230907184900038103810381038100
9620230907184800038103810381038100
9720230907184700038103810381038100
9820230907184600038103810381038100
9920230907184500038103810381038100
10020230907184400038103810381038100
10120230907184300038103810381038100
10220230907184200038103810381038100
10320230907184100038103810381038100
10420230907184000038103810381038100
10520230907183900038103810381038100
10620230907183800038103810381038100
10720230907183700038103810381038100
10820230907183600038103810381038100
10920230907183500038103810381038100
11020230907183400038103810381038100
11120230907183300038103810381038100
11220230907183200038103810381038100
11320230907183100038103810381038100
11420230907183000038103810381038100
11520230907182900038103810381038100
11620230907182800038103810381038100
11720230907182700038103810381038100
11820230907182600038103810381038100
11920230907182500038103810381038100
12020230907182400038103810381038100
12120230907182300038103810381038100
12220230907182200038103810381038100
12320230907182100038103810381038100
12420230907182000038103810381038100
12520230907181900038103810381038100
12620230907181800038103810381038100
12720230907181700038103810381038100
12820230907181600038103810381038100
12920230907181500038103810381038100
13020230907181400038103810381038100
13120230907181300038103810381038100
13220230907181200038103810381038100
13320230907181100038103810381038100
13420230907181000038103810381038100
13520230907180900038103810381038100
13620230907180800038103810381038100
13720230907180700038103810381038100
13820230907180600038103810381038100
13920230907180500038103810381038100
14020230907180400038103810381038100
14120230907180300038103810381038100
14220230907180200038103810381038100
14320230907180100038103810381038100
14420230907180000038103810381038100
14520230907175900038103810381038100
14620230907175800038103810381038100
14720230907175700038103810381038100
14820230907175600038103810381038100
14920230907175500038103810381038100
15020230907175400038103810381038100
15120230907175300038103810381038100
15220230907175200038103810381038100
15320230907175100038103810381038100
15420230907175000038103810381038100
15520230907174900038103810381038100
15620230907174800038103810381038100
15720230907174700038103810381038100
15820230907174600038103810381038100
15920230907174500038103810381038100
16020230907174400038103810381038100
16120230907174300038103810381038100
16220230907174200038103810381038100
16320230907174100038103810381038100
16420230907174000038103810381038100
16520230907173900038103810381038100
16620230907173800038103810381038100
16720230907173700038103810381038100
16820230907173600038103810381038100
16920230907173500038103810381038100
17020230907173400038103810381038100
17120230907173300038103810381038100
17220230907173200038103810381038100
17320230907173100038103810381038100
17420230907173000038103810381038100
17520230907172900038103810381038100
17620230907172800038103810381038100
17720230907172700038103810381038100
17820230907172600038103810381038100
17920230907172500038103810381038100
18020230907172400038103810381038100
18120230907172300038103810381038100
18220230907172200038103810381038100
18320230907172100038103810381038100
18420230907172000038103810381038100
18520230907171900038103810381038100
18620230907171800038103810381038100
18720230907171700038103810381038100
18820230907171600038103810381038100
18920230907171500038103810381038100
19020230907171400038103810381038100
19120230907171300038103810381038100
19220230907171200038103810381038100
19320230907171100038103810381038100
19420230907171000038103810381038100
19520230907170900038103810381038100
19620230907170800038103810381038100
19720230907170700038103810381038100
19820230907170600038103810381038100
19920230907170500038103810381038100
20020230907170400038103810381038100
20120230907170300038103810381038100
20220230907170200038103810381038100
20320230907170100038103810381038100
20420230907170000038103810381038100
20520230907165900038103810381038100
20620230907165800038103810381038100
20720230907165700038103810381038100
20820230907165600038103810381038100
20920230907165500038103810381038100
21020230907165400038103810381038100
21120230907165300038103810381038100
21220230907165200038103810381038100
21320230907165100038103810381038100
21420230907165000038103810381038100
21520230907164900038103810381038100
21620230907164800038103810381038100
21720230907164700038103810381038100
21820230907164600038103810381038100
21920230907164500038103810381038100
22020230907164400038103810381038100
22120230907164300038103810381038100
22220230907164200038103810381038100
22320230907164100038103810381038100
22420230907164000038103810381038100
22520230907163900038103810381038100
22620230907163800038103810381038100
22720230907163700038103810381038100
22820230907163600038103810381038100
22920230907163500038103810381038100
23020230907163400038103810381038100
23120230907163300038103810381038100
23220230907163200038103810381038100
23320230907163100038103810381038100
23420230907163000038103810381038100
23520230907162900038103810381038100
23620230907162800038103810381038100
23720230907162700038103810381038100
23820230907162600038103810381038100
23920230907162500038103810381038100
24020230907162400038103810381038100
24120230907162300038103810381038100
24220230907162200038103810381038100
24320230907162100038103810381038100
24420230907162000038103810381038100
24520230907161900038103810381038100
24620230907161800038103810381038100
24720230907161700038103810381038100
24820230907161600038103810381038100
24920230907161500038103810381038100
25020230907161400038103810381038100
25120230907161300038103810381038100
25220230907161200038103810381038100
25320230907161100038103810381038100
25420230907161000038103810381038100
25520230907160900038103810381038100
25620230907160800038103810381038100
25720230907160700038103810381038100
25820230907160600038103810381038100
25920230907160500038103810381038100
26020230907160400038103810381038100
26120230907160300038103810381038100
26220230907160200038103810381038100
26320230907160100038103810381038100
26420230907160000038103810381038100
26520230907155900038103810381038100
26620230907155800038103810381038100
26720230907155700038103810381038100
26820230907155600038103810381038100
26920230907155500038103810381038100
27020230907155400038103810381038100
27120230907155300038103810381038100
27220230907155200038103810381038100
27320230907155100038103810381038100
27420230907155000038103810381038100
27520230907154900038103810381038100
27620230907154800038103810381038100
27720230907154700038103810381038100
27820230907154600038103810381038100
27920230907154500038103810381038100
28020230907154400038103810381038100
28120230907154300038103810381038100
28220230907154200038103810381038100
28320230907154100038103810381038100
28420230907154000038103810381038100
28520230907153900038103810381038100
28620230907153800038103810381038100
28720230907153700038103810381038100
28820230907153600038103810381038100
28920230907153500038103810381038100
29020230907153400038103810381038100
29120230907153300038103810381038100
29220230907153200038103810381038100
29320230907153100038103810381038100
29420230907153000038103810381038100
29520230907152900038103810381038100
29620230907152800038103810381038100
29720230907152700038103810381038100
29820230907152600038103810381038100
29920230907152500038103810381038100
30020230907152400038103810381038100
30120230907152300038103810381038100
30220230907152200038103810381038100
30320230907152100038103810381038100
30420230907152000038103810381038100
30520230907151900038103810381038100
30620230907151800038103810381038100
30720230907151700038103810381038100
30820230907151600038103810381038100
30920230907151500038103810381038100
31020230907151400038103810381038100
31120230907151300038103810381038100
31220230907151200038103810381038100
31320230907151100038103810381038100
31420230907151000038103810381038100
31520230907150900038103810381038100
31620230907150800038103810381038100
31720230907150700038103810381038100
31820230907150600038103810381038100
31920230907150500038103810381038100
32020230907150400038103810381038100
32120230907150300038103810381038100
32220230907150200038103810381038100
32320230907150100038103810381038100
32420230907150000038103810381038100
32520230907145900038103810381038100
32620230907145800038103810381038100
32720230907145700038103810381038100
32820230907145600038103810381038100
32920230907145500038103810381038100
33020230907145400038103810381038100
33120230907145300038103810381038100
33220230907145200038103810381038100
33320230907145100038103810381038100
33420230907145000038103810381038100
33520230907144900038103810381038100
33620230907144800038103810381038100
33720230907144700038103810381038100
33820230907144600038103810381038100
33920230907144500038103810381038100
34020230907144400038103810381038100
34120230907144300038103810381038100
34220230907144200038103810381038100
34320230907144100038103810381038100
34420230907144000038103810381038100
34520230907143900038103810381038100
34620230907143800038103810381038100
34720230907143700038103810381038100
34820230907143600038103810381038100
34920230907143500038103810381038100
35020230907143400038103810381038100
35120230907143300038103810381038100
35220230907143200038103810381038100
35320230907143100038103810381038100
35420230907143000038103810381038100
35520230907142900038103810381038100
35620230907142800038103810381038100
35720230907142700038103810381038100
35820230907142600038103810381038100
35920230907142500038103810381038100
36020230907142400038103810381038100
36120230907142300038103810381038100
36220230907142200038103810381038100
36320230907142100038103810381038100
36420230907142000038103810381038100
36520230907141900038103810381038100
36620230907141800038103810381038100
36720230907141700038103810381038100
36820230907141600038103810381038100
36920230907141500038103810381038100
37020230907141400038103810381038100
37120230907141300038103810381038100
37220230907141200038103810381038100
37320230907141100038103810381038100
37420230907141000038103810381038100
37520230907140900038103810381038100
37620230907140800038103810381038100
37720230907140700038103810381038100
37820230907140600038103810381038100
37920230907140500038103810381038100
38020230907140400038103810381038100
38120230907140300038103810381038100
38220230907140200038103810381038100
38320230907140100038103810381038100
38420230907140000038103810381038100
38520230907135900038103810381038100
38620230907135800038103810381038100
38720230907135700038103810381038100
38820230907135600038103810381038100
38920230907135500038103810381038100
39020230907135400038103810381038100
39120230907135300038103810381038100
39220230907135200038103810381038100
39320230907135100038103810381038100
39420230907135000038103810381038100
39520230907134900038103810381038100
39620230907134800038103810381038100
39720230907134700038103810381038100
39820230907134600038103810381038100
39920230907134500038103810381038100
40020230907134400038103810381038100
40120230907134300038103810381038100
40220230907134200038103810381038100
40320230907134100038103810381038100
40420230907134000038103810381038100
40520230907133900038103810381038100
40620230907133800038103810381038100
40720230907133700038103810381038100
40820230907133600038103810381038100
40920230907133500038103810381038100
41020230907133400038103810381038100
41120230907133300038103810381038100
41220230907133200038103810381038100
41320230907133100038103810381038100
41420230907133000038103810381038100
41520230907132900038103810381038100
41620230907132800038103810381038100
41720230907132700038103810381038100
41820230907132600038103810381038100
41920230907132500038103810381038100
42020230907132400038103810381038100
42120230907132300038103810381038100
42220230907132200038103810381038100
42320230907132100038103810381038100
42420230907132000038103810381038100
42520230907131900038103810381038100
42620230907131800038103810381038100
42720230907131700038103810381038100
42820230907131600038103810381038100
42920230907131500038103810381038100
43020230907131400038103810381038100
43120230907131300038103810381038100
43220230907131200038103810381038100
43320230907131100038103810381038100
43420230907131000038103810381038100
43520230907130900038103810381038100
43620230907130800038103810381038100
43720230907130700038103810381038100
43820230907130600038103810381038100
43920230907130500038103810381038100
44020230907130400038103810381038100
44120230907130300038103810381038100
44220230907130200038103810381038100
44320230907130100038103810381038100
44420230907130000038103810381038100
44520230907125900038103810381038100
44620230907125800038103810381038100
44720230907125700038103810381038100
44820230907125600038103810381038100
44920230907125500038103810381038100
45020230907125400038103810381038100
45120230907125300038103810381038100
45220230907125200038103810381038100
45320230907125100038103810381038100
45420230907125000038103810381038100
45520230907124900038103810381038100
45620230907124800038103810381038100
45720230907124700038103810381038100
45820230907124600038103810381038100
45920230907124500038103810381038100
46020230907124400038103810381038100
46120230907124300038103810381038100
46220230907124200038103810381038100
46320230907124100038103810381038100
46420230907124000038103810381038100
46520230907123900038103810381038100
46620230907123800038103810381038100
46720230907123700038103810381038100
46820230907123600038103810381038100
46920230907123500038103810381038100
47020230907123400038103810381038100
47120230907123300038103810381038100
47220230907123200038103810381038100
47320230907123100038103810381038100
47420230907123000038103810381038100
47520230907122900038103810381038100
47620230907122800038103810381038100
47720230907122700038103810381038100
47820230907122600038103810381038100
47920230907122500038103810381038100
48020230907122400038103810381038100
48120230907122300038103810381038100
48220230907122200038103810381038100
48320230907122100038103810381038100
48420230907122000038103810381038100
48520230907121900038103810381038100
48620230907121800038103810381038100
48720230907121700038103810381038100
48820230907121600038103810381038100
48920230907121500038103810381038100
49020230907121400038103810381038100
49120230907121300038103810381038100
49220230907121200038103810381038100
49320230907121100038103810381038100
49420230907121000038103810381038100
49520230907120900038103810381038100
49620230907120800038103810381038100
49720230907120700038103810381038100
49820230907120600038103810381038100
49920230907120500038103810381038100
50020230907120400038103810381038100
50120230907120300038103810381038100
50220230907120200038103810381038100
50320230907120100038103810381038100
50420230907120000038103810381038100
50520230907115900038103810381038100
50620230907115800038103810381038100
50720230907115700038103810381038100
50820230907115600038103810381038100
50920230907115500038103810381038100
51020230907115400038103810381038100
51120230907115300038103810381038100
51220230907115200038103810381038100
51320230907115100038103810381038100
51420230907115000038103810381038100
51520230907114900038103810381038100
51620230907114800038103810381038100
51720230907114700038103810381038100
51820230907114600038103810381038100
51920230907114500038103810381038100
52020230907114400038103810381038100
52120230907114300038103810381038100
52220230907114200038103810381038100
52320230907114100038103810381038100
52420230907114000038103810381038100
52520230907113900038103810381038100
52620230907113800038103810381038100
52720230907113700038103810381038100
52820230907113600038103810381038100
52920230907113500038103810381038100
53020230907113400038103810381038100
53120230907113300038103810381038100
53220230907113200038103810381038100
53320230907113100038103810381038100
53420230907113000038103810381038100
53520230907112900038103810381038100
53620230907112800038103810381038100
53720230907112700038103810381038100
53820230907112600038103810381038100
53920230907112500038103810381038100
54020230907112400038103810381038100
54120230907112300038103810381038100
54220230907112200038103810381038100
54320230907112100038103810381038100
54420230907112000038103810381038100
54520230907111900038103810381038100
54620230907111800038103810381038100
54720230907111700038103810381038100
54820230907111600038103810381038100
54920230907111500038103810381038100
55020230907111400038103810381038100
55120230907111300038103810381038100
55220230907111200038103810381038100
55320230907111100038103810381038100
55420230907111000038103810381038100
55520230907110900038103810381038100
55620230907110800038103810381038100
55720230907110700038103810381038100
55820230907110600038103810381038100
55920230907110500038103810381038100
56020230907110400038103810381038100
56120230907110300038103810381038100
56220230907110200038103810381038100
56320230907110100038103810381038100
56420230907110000038103810381038100
56520230907105900038103810381038100
56620230907105800038103810381038100
56720230907105700038103810381038100
56820230907105600038103810381038100
56920230907105500038103810381038100
57020230907105400038103810381038100
57120230907105300038103810381038100
57220230907105200038103810381038100
57320230907105100038103810381038100
57420230907105000038103810381038100
57520230907104900038103810381038100
57620230907104800038103810381038100
57720230907104700038103810381038100
57820230907104600038103810381038100
57920230907104500038103810381038100
58020230907104400038103810381038100
58120230907104300038103810381038100
58220230907104200038103810381038100
58320230907104100038103810381038100
58420230907104000038103810381038100
58520230907103900038103810381038100
58620230907103800038103810381038100
58720230907103700038103810381038100
58820230907103600038103810381038100
58920230907103500038103810381038100
59020230907103400038103810381038100
59120230907103300038103810381038100
59220230907103200038103810381038100
59320230907103100038103810381038100
59420230907103000038103810381038100
59520230907102900038103810381038100
59620230907102800038103810381038100
59720230907102700038103810381038100
59820230907102600038103810381038100
59920230907102500038103810381038100
60020230907102400038103810381038100
60120230907102300038103810381038100
60220230907102200038103810381038100
60320230907102100038103810381038100
60420230907102000038103810381038100
60520230907101900038103810381038100
60620230907101800038103810381038100
60720230907101700038103810381038100
60820230907101600038103810381038100
60920230907101500038103810381038100
61020230907101400038103810381038100
61120230907101300038103810381038100
61220230907101200038103810381038100
61320230907101100038103810381038100
61420230907101000038103810381038100
61520230907100900038103810381038100
61620230907100800038103810381038100
61720230907100700038103810381038100
61820230907100600038103810381038100
61920230907100500038103810381038100
62020230907100400038103810381038100
62120230907100300038103810381038100
62220230907100200038103810381038100
62320230907100100038103810381038100
62420230907100000038103810381038100
62520230907095900038103810381038100
62620230907095800038103810381038100
62720230907095700038103810381038100
62820230907095600038103810381038100
62920230907095500038103810381038100
63020230907095400038103810381038100
63120230907095300038103810381038100
63220230907095200038103810381038100
63320230907095100038103810381038100
63420230907095000038103810381038100
63520230907094900038103810381038100
63620230907094800038103810381038100
63720230907094700038103810381038100
63820230907094600038103810381038100
63920230907094500038103810381038100
64020230907094400038103810381038100
64120230907094300038103810381038100
64220230907094200038103810381038100
64320230907094100038103810381038100
64420230907094000038103810381038100
64520230907093900038103810381038100
64620230907093800038103810381038100
64720230907093700038103810381038100
64820230907093600038103810381038100
64920230907093500038103810381038100
65020230907093400038103810381038100
65120230907093300038103810381038100
65220230907093200038103810381038100
65320230907093100038103810381038100
65420230907093000038103810381038100
65520230907092900038103810381038100
65620230907092800038103810381038100
65720230907092700038103810381038100
65820230907092600038103810381038100
65920230907092500038103810381038100
66020230907092400038103810381038100
66120230907092300038103810381038100
66220230907092200038103810381038100
66320230907092100038103810381038100
66420230907092000038103810381038100
66520230907091900038103810381038100
66620230907091800038103810381038100
66720230907091700038103810381038100
66820230907091600038103810381038100
66920230907091500038103810381038100
67020230907091400038103810381038100
67120230907091300038103810381038100
67220230907091200038103810381038100
67320230907091100038103810381038100
67420230907091000038103810381038100
67520230907090900038103810381038100
67620230907090800038103810381038100
67720230907090700038103810381038100
67820230907090600038103810381038100
67920230907090500038103810381038100
68020230907090400038103810381038100
68120230907090300038103810381038100
68220230907090200038103810381038100
68320230907090100038103810381038100
68420230907090000038103810381038100