Files
KissMeData/054800/min/candle-20240903.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202409031934005460040979097909790979051
320240903193300546004097909790979097900
420240903193200546004097909790979097900
520240903193100546004097909790979097900
620240903193000546004097909790979097900
720240903192900546004097909790979097900
820240903192800546004097909790979097900
920240903192700546004097909790979097900
1020240903192600546004097909790979097900
1120240903192500546004097909790979097900
1220240903192400546004097909790979097900
1320240903192300546004097909790979097900
1420240903192200546004097909790979097900
1520240903192100546004097909790979097900
1620240903192000546004097909790979097900
1720240903191900546004097909790979097900
1820240903191800546004097909790979097900
1920240903191700546004097909790979097900
2020240903191600546004097909790979097900
2120240903191500546004097909790979097900
2220240903191400546004097909790979097900
2320240903191300546004097909790979097900
2420240903191200546004097909790979097900
2520240903191100546004097909790979097900
2620240903191000546004097909790979097900
2720240903190900546004097909790979097900
2820240903190800546004097909790979097900
2920240903190700546004097909790979097900
3020240903190600546004097909790979097900
3120240903190500546004097909790979097900
32202409031904005460040979097909790979051
3320240903190300546004097909790979097900
3420240903190200546004097909790979097900
3520240903190100546004097909790979097900
3620240903190000546004097909790979097900
3720240903185900546004097909790979097900
3820240903185800546004097909790979097900
3920240903185700546004097909790979097900
4020240903185600546004097909790979097900
4120240903185500546004097909790979097900
4220240903185400546004097909790979097900
4320240903185300546004097909790979097900
4420240903185200546004097909790979097900
4520240903185100546004097909790979097900
4620240903185000546004097909790979097900
4720240903184900546004097909790979097900
4820240903184800546004097909790979097900
4920240903184700546004097909790979097900
5020240903184600546004097909790979097900
5120240903184500546004097909790979097900
5220240903184400546004097909790979097900
5320240903184300546004097909790979097900
5420240903184200546004097909790979097900
5520240903184100546004097909790979097900
5620240903184000546004097909790979097900
5720240903183900546004097909790979097900
5820240903183800546004097909790979097900
5920240903183700546004097909790979097900
6020240903183600546004097909790979097900
6120240903183500546004097909790979097900
62202409031834005460040979097909790979051
6320240903183300546004097909790979097900
6420240903183200546004097909790979097900
6520240903183100546004097909790979097900
6620240903183000546004097909790979097900
6720240903182900546004097909790979097900
6820240903182800546004097909790979097900
6920240903182700546004097909790979097900
7020240903182600546004097909790979097900
7120240903182500546004097909790979097900
7220240903182400546004097909790979097900
7320240903182300546004097909790979097900
7420240903182200546004097909790979097900
7520240903182100546004097909790979097900
7620240903182000546004097909790979097900
7720240903181900546004097909790979097900
7820240903181800546004097909790979097900
7920240903181700546004097909790979097900
8020240903181600546004097909790979097900
8120240903181500546004097909790979097900
8220240903181400546004097909790979097900
8320240903181300546004097909790979097900
8420240903181200546004097909790979097900
8520240903181100546004097909790979097900
8620240903181000546004097909790979097900
8720240903180900546004097909790979097900
8820240903180800546004097909790979097900
8920240903180700546004097909790979097900
9020240903180600546004097909790979097900
9120240903180500546004097909790979097900
92202409031804005460040979097909790979051
9320240903180300546004097909790979097900
9420240903180200546004097909790979097900
9520240903180100546004097909790979097900
9620240903180000546004097909790979097900
9720240903175900546004097909790979097900
9820240903175800546004097909790979097900
9920240903175700546004097909790979097900
10020240903175600546004097909790979097900
10120240903175500546004097909790979097900
10220240903175400546004097909790979097900
10320240903175300546004097909790979097900
10420240903175200546004097909790979097900
10520240903175100546004097909790979097900
10620240903175000546004097909790979097900
10720240903174900546004097909790979097900
10820240903174800546004097909790979097900
10920240903174700546004097909790979097900
11020240903174600546004097909790979097900
11120240903174500546004097909790979097900
11220240903174400546004097909790979097900
11320240903174300546004097909790979097900
11420240903174200546004097909790979097900
11520240903174100546004097909790979097900
11620240903174000546004097909790979097900
11720240903173900546004097909790979097900
11820240903173800546004097909790979097900
11920240903173700546004097909790979097900
12020240903173600546004097909790979097900
12120240903173500546004097909790979097900
122202409031734005460040979097909790979051
12320240903173300546004097909790979097900
12420240903173200546004097909790979097900
12520240903173100546004097909790979097900
12620240903173000546004097909790979097900
12720240903172900546004097909790979097900
12820240903172800546004097909790979097900
12920240903172700546004097909790979097900
13020240903172600546004097909790979097900
13120240903172500546004097909790979097900
13220240903172400546004097909790979097900
13320240903172300546004097909790979097900
13420240903172200546004097909790979097900
13520240903172100546004097909790979097900
13620240903172000546004097909790979097900
13720240903171900546004097909790979097900
13820240903171800546004097909790979097900
13920240903171700546004097909790979097900
14020240903171600546004097909790979097900
14120240903171500546004097909790979097900
14220240903171400546004097909790979097900
14320240903171300546004097909790979097900
14420240903171200546004097909790979097900
14520240903171100546004097909790979097900
14620240903171000546004097909790979097900
14720240903170900546004097909790979097900
14820240903170800546004097909790979097900
14920240903170700546004097909790979097900
15020240903170600546004097909790979097900
15120240903170500546004097909790979097900
152202409031704005460040979097909790979051
15320240903170300546004097909790979097900
15420240903170200546004097909790979097900
15520240903170100546004097909790979097900
15620240903170000546004097909790979097900
15720240903165900546004097909790979097900
15820240903165800546004097909790979097900
15920240903165700546004097909790979097900
16020240903165600546004097909790979097900
16120240903165500546004097909790979097900
16220240903165400546004097909790979097900
16320240903165300546004097909790979097900
16420240903165200546004097909790979097900
16520240903165100546004097909790979097900
16620240903165000546004097909790979097900
16720240903164900546004097909790979097900
16820240903164800546004097909790979097900
16920240903164700546004097909790979097900
17020240903164600546004097909790979097900
17120240903164500546004097909790979097900
17220240903164400546004097909790979097900
17320240903164300546004097909790979097900
17420240903164200546004097909790979097900
17520240903164100546004097909790979097900
17620240903164000546004097909790979097900
17720240903163900546004097909790979097900
17820240903163800546004097909790979097900
17920240903163700546004097909790979097900
18020240903163600546004097909790979097900
18120240903163500546004097909790979097900
182202409031634005460040979097909790979051
18320240903163300546004097909790979097900
18420240903163200546004097909790979097900
18520240903163100546004097909790979097900
18620240903163000546004097909790979097900
18720240903162900546004097909790979097900
18820240903162800546004097909790979097900
18920240903162700546004097909790979097900
19020240903162600546004097909790979097900
19120240903162500546004097909790979097900
19220240903162400546004097909790979097900
19320240903162300546004097909790979097900
19420240903162200546004097909790979097900
19520240903162100546004097909790979097900
19620240903162000546004097909790979097900
19720240903161900546004097909790979097900
19820240903161800546004097909790979097900
19920240903161700546004097909790979097900
20020240903161600546004097909790979097900
20120240903161500546004097909790979097900
20220240903161400546004097909790979097900
20320240903161300546004097909790979097900
20420240903161200546004097909790979097900
20520240903161100546004097909790979097900
20620240903161000546004097909790979097900
20720240903160900546004097909790979097900
20820240903160800546004097909790979097900
20920240903160700546004097909790979097900
21020240903160600546004097909790979097900
21120240903160500546004097909790979097900
212202409031604005460040979097909790979051
21320240903160300546004097909790979097900
21420240903160200546004097909790979097900
21520240903160100546004097909790979097900
21620240903160000546004097909790979097900
21720240903155900546004097909790979097900
21820240903155800546004097909790979097900
21920240903155700546004097909790979097900
22020240903155600546004097909790979097900
22120240903155500546004097909790979097900
22220240903155400546004097909790979097900
22320240903155300546004097909790979097900
22420240903155200546004097909790979097900
22520240903155100546004097909790979097900
22620240903155000546004097909790979097900
22720240903154900546004097909790979097900
22820240903154800546004097909790979097900
22920240903154700546004097909790979097900
23020240903154600546004097909790979097900
23120240903154500546004097909790979097900
23220240903154400546004097909790979097900
23320240903154300546004097909790979097900
23420240903154200546004097909790979097900
23520240903154100546004097909790979097900
23620240903154000546004097909790979097900
23720240903153900546004097909790979097900
23820240903153800546004097909790979097900
23920240903153700546004097909790979097900
24020240903153600546004097909790979097900
24120240903153500546004097909790979097900
242202409031534005460040979097909790979051
24320240903153300546004097909790979097900
24420240903153200546004097909790979097900
24520240903153100546004097909790979097900
246202409031530005460040979097909790979051
24720240903152900496075098209820982098200
24820240903152800496075098209820982098200
24920240903152700496075098209820982098200
25020240903152600496075098209820982098200
25120240903152500496075098209820982098200
25220240903152400496075098209820982098200
25320240903152300496075098209820982098200
25420240903152200496075098209820982098200
25520240903152100496075098209820982098200
25620240903152000496075098209820982098200
25720240903151900496075098209820982098200
25820240903151800496075098209820982098200
25920240903151700496075098209820982098200
26020240903151600496075098209820982098202
26120240903151500494111097909790979097900
26220240903151400494111097909790979097900
26320240903151300494111097909790979097900
26420240903151200494111097909790979097900
26520240903151100494111097909790979097900
26620240903151000494111097909790979097900
26720240903150900494111097909790979097900
26820240903150800494111097909790979097900
26920240903150700494111097909790979097900
27020240903150600494111097909790979097900
27120240903150500494111097909790979097900
27220240903150400494111097909790979097902
27320240903150300492153097909790979097900
27420240903150200492153097909790979097900
27520240903150100492153097909790979097900
27620240903150000492153097909790979097900
27720240903145900492153097909790979097900
27820240903145800492153097909790979097900
27920240903145700492153097909790979097900
28020240903145600492153097909790979097900
281202409031455004921530979098009800979047
28220240903145400446116098109810981098100
28320240903145300446116098109810981098100
284202409031452004461160981098109810981010
28520240903145100436306098109810981098102
28620240903145000434344098109810981098100
28720240903144900434344098109810981098100
28820240903144800434344098109810981098100
28920240903144700434344098109810981098100
29020240903144600434344098109810981098100
29120240903144500434344098109810981098100
29220240903144400434344098109810981098100
29320240903144300434344098109810981098100
29420240903144200434344098109810981098100
29520240903144100434344098109810981098100
29620240903144000434344098109810981098100
29720240903143900434344098109810981098100
29820240903143800434344098109810981098100
29920240903143700434344098109810981098104
30020240903143600430420098109810981098100
30120240903143500430420098109810981098101
30220240903143400429439098109810981098100
30320240903143300429439098109810981098100
30420240903143200429439098109810981098100
30520240903143100429439098109810981098100
306202409031430004294390981098109810981010
30720240903142900419629098109810981098100
30820240903142800419629098109810981098100
30920240903142700419629098109810981098100
31020240903142600419629098109810981098100
31120240903142500419629098109810981098105
31220240903142400414724098109810981098100
31320240903142300414724098109810981098100
31420240903142200414724098109810981098100
315202409031421004147240981098109810981020
31620240903142000395104098109810981098100
31720240903141900395104098109810981098100
31820240903141800395104098109810981098100
31920240903141700395104098109810981098100
32020240903141600395104098109810981098100
32120240903141500395104098109810981098106
32220240903141400389218098109810981098100
32320240903141300389218098109810981098100
32420240903141200389218098109810981098100
32520240903141100389218098109810981098100
32620240903141000389218098109810981098100
32720240903140900389218098109810981098100
32820240903140800389218098109810981098100
32920240903140700389218098109810981098100
33020240903140600389218098109810981098100
33120240903140500389218098109810981098104
33220240903140400385294098109810981098100
33320240903140300385294098109810981098100
33420240903140200385294098109810981098100
33520240903140100385294098109810981098100
33620240903140000385294098109810981098100
33720240903135900385294098109810981098100
33820240903135800385294098109810981098100
33920240903135700385294098109810981098100
34020240903135600385294098109810981098100
34120240903135500385294098109810981098106
34220240903135400379408098109810981098100
34320240903135300379408098109810981098100
34420240903135200379408098109810981098100
34520240903135100379408098109810981098100
34620240903135000379408098109810981098100
34720240903134900379408098109810981098100
34820240903134800379408098109810981098100
34920240903134700379408098109810981098100
35020240903134600379408098109810981098100
35120240903134500379408098109810981098106
35220240903134400373522098109810981098100
35320240903134300373522098109810981098100
35420240903134200373522098109810981098100
35520240903134100373522098109810981098101
35620240903134000372541098109810981098100
35720240903133900372541098109810981098100
35820240903133800372541098109810981098100
35920240903133700372541098109810981098100
36020240903133600372541098109810981098100
36120240903133500372541098109810981098104
36220240903133400368617098209820982098200
36320240903133300368617098209820982098200
36420240903133200368617098209820982098200
36520240903133100368617098209820982098200
36620240903133000368617098209820982098200
36720240903132900368617098209820982098200
36820240903132800368617098209820982098200
36920240903132700368617098209820982098200
37020240903132600368617098209820982098200
37120240903132500368617098209820982098200
37220240903132400368617098209820982098200
37320240903132300368617098209820982098200
37420240903132200368617098209820982098200
37520240903132100368617098209820982098200
37620240903132000368617098209820982098200
37720240903131900368617098209820982098200
37820240903131800368617098209820982098200
37920240903131700368617098209820982098200
38020240903131600368617098209820982098200
38120240903131500368617098209820982098200
38220240903131400368617098209820982098200
38320240903131300368617098209820982098200
38420240903131200368617098209820982098200
38520240903131100368617098209820982098200
386202409031310003686170982098209820982010
38720240903130900358797098209820982098200
38820240903130800358797098209820982098200
38920240903130700358797098209820982098200
39020240903130600358797098209820982098200
39120240903130500358797098209820982098209
39220240903130400349959098209820982098200
39320240903130300349959098209820982098200
39420240903130200349959098209820982098200
39520240903130100349959098209820982098200
39620240903130000349959098209820982098200
39720240903125900349959098209820982098200
39820240903125800349959098209820982098200
39920240903125700349959098209820982098200
40020240903125600349959098209820982098200
40120240903125500349959098209820982098200
40220240903125400349959098209820982098200
40320240903125300349959098209820982098200
40420240903125200349959098209820982098200
40520240903125100349959098209820982098200
40620240903125000349959098209820982098200
40720240903124900349959098209820982098200
40820240903124800349959098209820982098200
40920240903124700349959098209820982098200
41020240903124600349959098209820982098200
41120240903124500349959098209820982098200
41220240903124400349959098209820982098200
41320240903124300349959098209820982098200
41420240903124200349959098209820982098200
41520240903124100349959098209820982098200
41620240903124000349959098209820982098200
41720240903123900349959098209820982098200
41820240903123800349959098209820982098200
41920240903123700349959098209820982098200
42020240903123600349959098209820982098200
421202409031235003499590982098209820982010
42220240903123400340139098209820982098200
42320240903123300340139098209820982098200
42420240903123200340139098209820982098200
42520240903123100340139098209820982098200
42620240903123000340139098209820982098200
42720240903122900340139098209820982098200
42820240903122800340139098209820982098200
42920240903122700340139098209820982098200
43020240903122600340139098209820982098200
43120240903122500340139098209820982098200
432202409031224003401390982098009820980011
43320240903122300329339098109810981098100
43420240903122200329339098109810981098100
43520240903122100329339098109810981098100
43620240903122000329339098109810981098100
43720240903121900329339098109810981098100
43820240903121800329339098109810981098100
43920240903121700329339098109810981098100
44020240903121600329339098109810981098100
44120240903121500329339098109810981098105
44220240903121400324434098109810981098100
44320240903121300324434098109810981098100
44420240903121200324434098109810981098100
44520240903121100324434098109810981098100
446202409031210003244340981098109810981010
44720240903120900314624098209820982098200
44820240903120800314624098209820982098200
44920240903120700314624098209820982098200
45020240903120600314624098209820982098203
45120240903120500311678098209820982098200
45220240903120400311678098209820982098200
45320240903120300311678098209820982098200
45420240903120200311678098209820982098200
45520240903120100311678098209820982098200
45620240903120000311678098209820982098200
45720240903115900311678098209820982098200
458202409031158003116780982098209820982087
45920240903115700226244098209820982098200
46020240903115600226244098209820982098200
46120240903115500226244098209820982098200
46220240903115400226244098209820982098200
46320240903115300226244098209820982098200
464202409031152002262440982098209820982038
46520240903115100188928098209820982098200
46620240903115000188928098209820982098200
46720240903114900188928098209820982098201
468202409031148001879460983098309830983024
46920240903114700164354098309830983098300
47020240903114600164354098309830983098300
471202409031145001643540983098309830983012
47220240903114400152558098309830983098300
47320240903114300152558098309830983098300
47420240903114200152558098309830983098300
47520240903114100152558098309830983098300
47620240903114000152558098309830983098300
47720240903113900152558098309830983098300
47820240903113800152558098309830983098300
47920240903113700152558098309830983098300
48020240903113600152558098309830983098300
48120240903113500152558098309830983098300
48220240903113400152558098309830983098300
48320240903113300152558098309830983098300
48420240903113200152558098309830983098300
48520240903113100152558098309830983098300
48620240903113000152558098309830983098300
48720240903112900152558098309830983098300
48820240903112800152558098309830983098300
48920240903112700152558098309830983098300
490202409031126001525580983098309830983010
49120240903112500142728098209820982098205
49220240903112400137818098209820982098200
49320240903112300137818098209820982098200
49420240903112200137818098209820982098200
49520240903112100137818098209820982098200
49620240903112000137818098209820982098200
49720240903111900137818098209820982098200
49820240903111800137818098209820982098200
49920240903111700137818098209820982098200
50020240903111600137818098209820982098200
50120240903111500137818098209820982098205
50220240903111400132908098409840984098400
50320240903111300132908098409840984098400
50420240903111200132908098409840984098400
50520240903111100132908098409840984098400
50620240903111000132908098409840984098400
50720240903110900132908098409840984098400
50820240903110800132908098409840984098400
50920240903110700132908098409840984098400
51020240903110600132908098409840984098400
51120240903110500132908098409840984098400
51220240903110400132908098409840984098400
51320240903110300132908098409840984098400
51420240903110200132908098409840984098400
51520240903110100132908098409840984098400
51620240903110000132908098409840984098400
51720240903105900132908098409840984098400
51820240903105800132908098409840984098400
51920240903105700132908098409840984098400
52020240903105600132908098409840984098409
52120240903105500124052098509850985098500
52220240903105400124052098509850985098500
52320240903105300124052098509850985098500
52420240903105200124052098509850985098500
52520240903105100124052098509850985098500
52620240903105000124052098509850985098500
52720240903104900124052098509850985098500
52820240903104800124052098509850985098500
52920240903104700124052098509850985098500
53020240903104600124052098509850985098500
53120240903104500124052098509850985098500
53220240903104400124052098509850985098500
53320240903104300124052098509850985098500
53420240903104200124052098509850985098500
53520240903104100124052098509850985098500
53620240903104000124052098509850985098500
53720240903103900124052098509850985098500
53820240903103800124052098509850985098500
53920240903103700124052098509850985098500
54020240903103600124052098509850985098500
54120240903103500124052098509850985098503
54220240903103400121097098509850985098500
54320240903103300121097098509850985098500
54420240903103200121097098509850985098500
54520240903103100121097098509850985098500
54620240903103000121097098509850985098500
54720240903102900121097098509850985098500
54820240903102800121097098509850985098500
54920240903102700121097098509850985098500
55020240903102600121097098509850985098500
55120240903102500121097098509850985098506
55220240903102400115187098509850985098500
55320240903102300115187098509850985098500
55420240903102200115187098509850985098500
55520240903102100115187098509850985098500
55620240903102000115187098509850985098500
55720240903101900115187098509850985098500
55820240903101800115187098509850985098500
55920240903101700115187098509850985098500
56020240903101600115187098509850985098500
56120240903101500115187098509850985098505
56220240903101400110262098509850985098500
56320240903101300110262098509850985098500
56420240903101200110262098509850985098500
56520240903101100110262098509850985098500
56620240903101000110262098509850985098500
56720240903100900110262098509850985098500
56820240903100800110262098509850985098501
56920240903100700109277098509850985098500
57020240903100600109277098509850985098500
57120240903100500109277098509850985098505
57220240903100400104352098509850985098500
57320240903100300104352098509850985098500
574202409031002001043520985098509850985019
5752024090310010085637098509850985098500
5762024090310000085637098509850985098500
57720240903095900856370985098509850985041
5782024090309580045252098509850985098500
5792024090309570045252098509850985098500
5802024090309560045252098509850985098500
5812024090309550045252098509850985098500
5822024090309540045252098509850985098509
5832024090309530036387098509850985098500
5842024090309520036387098509850985098500
5852024090309510036387098509850985098500
5862024090309500036387098509850985098500
5872024090309490036387098509850985098500
5882024090309480036387098509850985098500
5892024090309470036387098509850985098500
5902024090309460036387098509850985098500
5912024090309450036387098509850985098500
5922024090309440036387098509850985098500
5932024090309430036387098509850985098500
5942024090309420036387098509850985098500
5952024090309410036387098509850985098500
5962024090309400036387098509850985098501
5972024090309390035402098409840984098400
5982024090309380035402098409840984098400
5992024090309370035402098409840984098400
6002024090309360035402098409840984098400
6012024090309350035402098409840984098405
6022024090309340030482098409840984098400
6032024090309330030482098409840984098400
6042024090309320030482098409840984098400
6052024090309310030482098409840984098400
6062024090309300030482098409840984098400
6072024090309290030482098409840984098400
6082024090309280030482098409840984098400
6092024090309270030482098409840984098400
6102024090309260030482098409840984098400
6112024090309250030482098409840984098406
6122024090309240024578098409840984098400
6132024090309230024578098409840984098400
6142024090309220024578098409840984098400
6152024090309210024578098409840984098400
6162024090309200024578098409840984098400
6172024090309190024578098409840984098400
6182024090309180024578098409840984098400
6192024090309170024578098409840984098400
6202024090309160024578098409840984098400
6212024090309150024578098409840984098400
6222024090309140024578098409840984098400
6232024090309130024578098409840984098400
6242024090309120024578098409840984098400
6252024090309110024578098409840984098400
6262024090309100024578098409840984098403
6272024090309090021626098309830983098300
6282024090309080021626098309830983098300
6292024090309070021626098309830983098300
6302024090309060021626098309830983098300
6312024090309050021626098309830983098300
6322024090309040021626098309830983098300
6332024090309030021626098309830983098300
6342024090309020021626098309830983098300
6352024090309010021626098309830983098300
63620240903090000216260983098309830983022