Files
KissMeData/140910/min/candle-20240930.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240930202500031303130313031300
320240930202400031303130313031300
420240930202300031303130313031300
520240930202200031303130313031300
620240930202100031303130313031300
720240930202000031303130313031300
820240930201900031303130313031300
920240930201800031303130313031300
1020240930201700031303130313031300
1120240930201600031303130313031300
1220240930201500031303130313031300
1320240930201400031303130313031300
1420240930201300031303130313031300
1520240930201200031303130313031300
1620240930201100031303130313031300
1720240930201000031303130313031300
1820240930200900031303130313031300
1920240930200800031303130313031300
2020240930200700031303130313031300
2120240930200600031303130313031300
2220240930200500031303130313031300
2320240930200400031303130313031300
2420240930200300031303130313031300
2520240930200200031303130313031300
2620240930200100031303130313031300
2720240930200000031303130313031300
2820240930195900031303130313031300
2920240930195800031303130313031300
3020240930195700031303130313031300
3120240930195600031303130313031300
3220240930195500031303130313031300
3320240930195400031303130313031300
3420240930195300031303130313031300
3520240930195200031303130313031300
3620240930195100031303130313031300
3720240930195000031303130313031300
3820240930194900031303130313031300
3920240930194800031303130313031300
4020240930194700031303130313031300
4120240930194600031303130313031300
4220240930194500031303130313031300
4320240930194400031303130313031300
4420240930194300031303130313031300
4520240930194200031303130313031300
4620240930194100031303130313031300
4720240930194000031303130313031300
4820240930193900031303130313031300
4920240930193800031303130313031300
5020240930193700031303130313031300
5120240930193600031303130313031300
5220240930193500031303130313031300
5320240930193400031303130313031300
5420240930193300031303130313031300
5520240930193200031303130313031300
5620240930193100031303130313031300
5720240930193000031303130313031300
5820240930192900031303130313031300
5920240930192800031303130313031300
6020240930192700031303130313031300
6120240930192600031303130313031300
6220240930192500031303130313031300
6320240930192400031303130313031300
6420240930192300031303130313031300
6520240930192200031303130313031300
6620240930192100031303130313031300
6720240930192000031303130313031300
6820240930191900031303130313031300
6920240930191800031303130313031300
7020240930191700031303130313031300
7120240930191600031303130313031300
7220240930191500031303130313031300
7320240930191400031303130313031300
7420240930191300031303130313031300
7520240930191200031303130313031300
7620240930191100031303130313031300
7720240930191000031303130313031300
7820240930190900031303130313031300
7920240930190800031303130313031300
8020240930190700031303130313031300
8120240930190600031303130313031300
8220240930190500031303130313031300
8320240930190400031303130313031300
8420240930190300031303130313031300
8520240930190200031303130313031300
8620240930190100031303130313031300
8720240930190000031303130313031300
8820240930185900031303130313031300
8920240930185800031303130313031300
9020240930185700031303130313031300
9120240930185600031303130313031300
9220240930185500031303130313031300
9320240930185400031303130313031300
9420240930185300031303130313031300
9520240930185200031303130313031300
9620240930185100031303130313031300
9720240930185000031303130313031300
9820240930184900031303130313031300
9920240930184800031303130313031300
10020240930184700031303130313031300
10120240930184600031303130313031300
10220240930184500031303130313031300
10320240930184400031303130313031300
10420240930184300031303130313031300
10520240930184200031303130313031300
10620240930184100031303130313031300
10720240930184000031303130313031300
10820240930183900031303130313031300
10920240930183800031303130313031300
11020240930183700031303130313031300
11120240930183600031303130313031300
11220240930183500031303130313031300
11320240930183400031303130313031300
11420240930183300031303130313031300
11520240930183200031303130313031300
11620240930183100031303130313031300
11720240930183000031303130313031300
11820240930182900031303130313031300
11920240930182800031303130313031300
12020240930182700031303130313031300
12120240930182600031303130313031300
12220240930182500031303130313031300
12320240930182400031303130313031300
12420240930182300031303130313031300
12520240930182200031303130313031300
12620240930182100031303130313031300
12720240930182000031303130313031300
12820240930181900031303130313031300
12920240930181800031303130313031300
13020240930181700031303130313031300
13120240930181600031303130313031300
13220240930181500031303130313031300
13320240930181400031303130313031300
13420240930181300031303130313031300
13520240930181200031303130313031300
13620240930181100031303130313031300
13720240930181000031303130313031300
13820240930180900031303130313031300
13920240930180800031303130313031300
14020240930180700031303130313031300
14120240930180600031303130313031300
14220240930180500031303130313031300
14320240930180400031303130313031300
14420240930180300031303130313031300
14520240930180200031303130313031300
14620240930180100031303130313031300
14720240930180000031303130313031300
14820240930175900031303130313031300
14920240930175800031303130313031300
15020240930175700031303130313031300
15120240930175600031303130313031300
15220240930175500031303130313031300
15320240930175400031303130313031300
15420240930175300031303130313031300
15520240930175200031303130313031300
15620240930175100031303130313031300
15720240930175000031303130313031300
15820240930174900031303130313031300
15920240930174800031303130313031300
16020240930174700031303130313031300
16120240930174600031303130313031300
16220240930174500031303130313031300
16320240930174400031303130313031300
16420240930174300031303130313031300
16520240930174200031303130313031300
16620240930174100031303130313031300
16720240930174000031303130313031300
16820240930173900031303130313031300
16920240930173800031303130313031300
17020240930173700031303130313031300
17120240930173600031303130313031300
17220240930173500031303130313031300
17320240930173400031303130313031300
17420240930173300031303130313031300
17520240930173200031303130313031300
17620240930173100031303130313031300
17720240930173000031303130313031300
17820240930172900031303130313031300
17920240930172800031303130313031300
18020240930172700031303130313031300
18120240930172600031303130313031300
18220240930172500031303130313031300
18320240930172400031303130313031300
18420240930172300031303130313031300
18520240930172200031303130313031300
18620240930172100031303130313031300
18720240930172000031303130313031300
18820240930171900031303130313031300
18920240930171800031303130313031300
19020240930171700031303130313031300
19120240930171600031303130313031300
19220240930171500031303130313031300
19320240930171400031303130313031300
19420240930171300031303130313031300
19520240930171200031303130313031300
19620240930171100031303130313031300
19720240930171000031303130313031300
19820240930170900031303130313031300
19920240930170800031303130313031300
20020240930170700031303130313031300
20120240930170600031303130313031300
20220240930170500031303130313031300
20320240930170400031303130313031300
20420240930170300031303130313031300
20520240930170200031303130313031300
20620240930170100031303130313031300
20720240930170000031303130313031300
20820240930165900031303130313031300
20920240930165800031303130313031300
21020240930165700031303130313031300
21120240930165600031303130313031300
21220240930165500031303130313031300
21320240930165400031303130313031300
21420240930165300031303130313031300
21520240930165200031303130313031300
21620240930165100031303130313031300
21720240930165000031303130313031300
21820240930164900031303130313031300
21920240930164800031303130313031300
22020240930164700031303130313031300
22120240930164600031303130313031300
22220240930164500031303130313031300
22320240930164400031303130313031300
22420240930164300031303130313031300
22520240930164200031303130313031300
22620240930164100031303130313031300
22720240930164000031303130313031300
22820240930163900031303130313031300
22920240930163800031303130313031300
23020240930163700031303130313031300
23120240930163600031303130313031300
23220240930163500031303130313031300
23320240930163400031303130313031300
23420240930163300031303130313031300
23520240930163200031303130313031300
23620240930163100031303130313031300
23720240930163000031303130313031300
23820240930162900031303130313031300
23920240930162800031303130313031300
24020240930162700031303130313031300
24120240930162600031303130313031300
24220240930162500031303130313031300
24320240930162400031303130313031300
24420240930162300031303130313031300
24520240930162200031303130313031300
24620240930162100031303130313031300
24720240930162000031303130313031300
24820240930161900031303130313031300
24920240930161800031303130313031300
25020240930161700031303130313031300
25120240930161600031303130313031300
25220240930161500031303130313031300
25320240930161400031303130313031300
25420240930161300031303130313031300
25520240930161200031303130313031300
25620240930161100031303130313031300
25720240930161000031303130313031300
25820240930160900031303130313031300
25920240930160800031303130313031300
26020240930160700031303130313031300
26120240930160600031303130313031300
26220240930160500031303130313031300
26320240930160400031303130313031300
26420240930160300031303130313031300
26520240930160200031303130313031300
26620240930160100031303130313031300
26720240930160000031303130313031300
26820240930155900031303130313031300
26920240930155800031303130313031300
27020240930155700031303130313031300
27120240930155600031303130313031300
27220240930155500031303130313031300
27320240930155400031303130313031300
27420240930155300031303130313031300
27520240930155200031303130313031300
27620240930155100031303130313031300
27720240930155000031303130313031300
27820240930154900031303130313031300
27920240930154800031303130313031300
28020240930154700031303130313031300
28120240930154600031303130313031300
28220240930154500031303130313031300
28320240930154400031303130313031300
28420240930154300031303130313031300
28520240930154200031303130313031300
28620240930154100031303130313031300
28720240930154000031303130313031300
28820240930153900031303130313031300
28920240930153800031303130313031300
29020240930153700031303130313031300
29120240930153600031303130313031300
29220240930153500031303130313031300
29320240930153400031303130313031300
29420240930153300031303130313031300
29520240930153200031303130313031300
29620240930153100031303130313031300
29720240930153000031303130313031300
29820240930152900031303130313031300
29920240930152800031303130313031300
30020240930152700031303130313031300
30120240930152600031303130313031300
30220240930152500031303130313031300
30320240930152400031303130313031300
30420240930152300031303130313031300
30520240930152200031303130313031300
30620240930152100031303130313031300
30720240930152000031303130313031300
30820240930151900031303130313031300
30920240930151800031303130313031300
31020240930151700031303130313031300
31120240930151600031303130313031300
31220240930151500031303130313031300
31320240930151400031303130313031300
31420240930151300031303130313031300
31520240930151200031303130313031300
31620240930151100031303130313031300
31720240930151000031303130313031300
31820240930150900031303130313031300
31920240930150800031303130313031300
32020240930150700031303130313031300
32120240930150600031303130313031300
32220240930150500031303130313031300
32320240930150400031303130313031300
32420240930150300031303130313031300
32520240930150200031303130313031300
32620240930150100031303130313031300
32720240930150000031303130313031300
32820240930145900031303130313031300
32920240930145800031303130313031300
33020240930145700031303130313031300
33120240930145600031303130313031300
33220240930145500031303130313031300
33320240930145400031303130313031300
33420240930145300031303130313031300
33520240930145200031303130313031300
33620240930145100031303130313031300
33720240930145000031303130313031300
33820240930144900031303130313031300
33920240930144800031303130313031300
34020240930144700031303130313031300
34120240930144600031303130313031300
34220240930144500031303130313031300
34320240930144400031303130313031300
34420240930144300031303130313031300
34520240930144200031303130313031300
34620240930144100031303130313031300
34720240930144000031303130313031300
34820240930143900031303130313031300
34920240930143800031303130313031300
35020240930143700031303130313031300
35120240930143600031303130313031300
35220240930143500031303130313031300
35320240930143400031303130313031300
35420240930143300031303130313031300
35520240930143200031303130313031300
35620240930143100031303130313031300
35720240930143000031303130313031300
35820240930142900031303130313031300
35920240930142800031303130313031300
36020240930142700031303130313031300
36120240930142600031303130313031300
36220240930142500031303130313031300
36320240930142400031303130313031300
36420240930142300031303130313031300
36520240930142200031303130313031300
36620240930142100031303130313031300
36720240930142000031303130313031300
36820240930141900031303130313031300
36920240930141800031303130313031300
37020240930141700031303130313031300
37120240930141600031303130313031300
37220240930141500031303130313031300
37320240930141400031303130313031300
37420240930141300031303130313031300
37520240930141200031303130313031300
37620240930141100031303130313031300
37720240930141000031303130313031300
37820240930140900031303130313031300
37920240930140800031303130313031300
38020240930140700031303130313031300
38120240930140600031303130313031300
38220240930140500031303130313031300
38320240930140400031303130313031300
38420240930140300031303130313031300
38520240930140200031303130313031300
38620240930140100031303130313031300
38720240930140000031303130313031300
38820240930135900031303130313031300
38920240930135800031303130313031300
39020240930135700031303130313031300
39120240930135600031303130313031300
39220240930135500031303130313031300
39320240930135400031303130313031300
39420240930135300031303130313031300
39520240930135200031303130313031300
39620240930135100031303130313031300
39720240930135000031303130313031300
39820240930134900031303130313031300
39920240930134800031303130313031300
40020240930134700031303130313031300
40120240930134600031303130313031300
40220240930134500031303130313031300
40320240930134400031303130313031300
40420240930134300031303130313031300
40520240930134200031303130313031300
40620240930134100031303130313031300
40720240930134000031303130313031300
40820240930133900031303130313031300
40920240930133800031303130313031300
41020240930133700031303130313031300
41120240930133600031303130313031300
41220240930133500031303130313031300
41320240930133400031303130313031300
41420240930133300031303130313031300
41520240930133200031303130313031300
41620240930133100031303130313031300
41720240930133000031303130313031300
41820240930132900031303130313031300
41920240930132800031303130313031300
42020240930132700031303130313031300
42120240930132600031303130313031300
42220240930132500031303130313031300
42320240930132400031303130313031300
42420240930132300031303130313031300
42520240930132200031303130313031300
42620240930132100031303130313031300
42720240930132000031303130313031300
42820240930131900031303130313031300
42920240930131800031303130313031300
43020240930131700031303130313031300
43120240930131600031303130313031300
43220240930131500031303130313031300
43320240930131400031303130313031300
43420240930131300031303130313031300
43520240930131200031303130313031300
43620240930131100031303130313031300
43720240930131000031303130313031300
43820240930130900031303130313031300
43920240930130800031303130313031300
44020240930130700031303130313031300
44120240930130600031303130313031300
44220240930130500031303130313031300
44320240930130400031303130313031300
44420240930130300031303130313031300
44520240930130200031303130313031300
44620240930130100031303130313031300
44720240930130000031303130313031300
44820240930125900031303130313031300
44920240930125800031303130313031300
45020240930125700031303130313031300
45120240930125600031303130313031300
45220240930125500031303130313031300
45320240930125400031303130313031300
45420240930125300031303130313031300
45520240930125200031303130313031300
45620240930125100031303130313031300
45720240930125000031303130313031300
45820240930124900031303130313031300
45920240930124800031303130313031300
46020240930124700031303130313031300
46120240930124600031303130313031300
46220240930124500031303130313031300
46320240930124400031303130313031300
46420240930124300031303130313031300
46520240930124200031303130313031300
46620240930124100031303130313031300
46720240930124000031303130313031300
46820240930123900031303130313031300
46920240930123800031303130313031300
47020240930123700031303130313031300
47120240930123600031303130313031300
47220240930123500031303130313031300
47320240930123400031303130313031300
47420240930123300031303130313031300
47520240930123200031303130313031300
47620240930123100031303130313031300
47720240930123000031303130313031300
47820240930122900031303130313031300
47920240930122800031303130313031300
48020240930122700031303130313031300
48120240930122600031303130313031300
48220240930122500031303130313031300
48320240930122400031303130313031300
48420240930122300031303130313031300
48520240930122200031303130313031300
48620240930122100031303130313031300
48720240930122000031303130313031300
48820240930121900031303130313031300
48920240930121800031303130313031300
49020240930121700031303130313031300
49120240930121600031303130313031300
49220240930121500031303130313031300
49320240930121400031303130313031300
49420240930121300031303130313031300
49520240930121200031303130313031300
49620240930121100031303130313031300
49720240930121000031303130313031300
49820240930120900031303130313031300
49920240930120800031303130313031300
50020240930120700031303130313031300
50120240930120600031303130313031300
50220240930120500031303130313031300
50320240930120400031303130313031300
50420240930120300031303130313031300
50520240930120200031303130313031300
50620240930120100031303130313031300
50720240930120000031303130313031300
50820240930115900031303130313031300
50920240930115800031303130313031300
51020240930115700031303130313031300
51120240930115600031303130313031300
51220240930115500031303130313031300
51320240930115400031303130313031300
51420240930115300031303130313031300
51520240930115200031303130313031300
51620240930115100031303130313031300
51720240930115000031303130313031300
51820240930114900031303130313031300
51920240930114800031303130313031300
52020240930114700031303130313031300
52120240930114600031303130313031300
52220240930114500031303130313031300
52320240930114400031303130313031300
52420240930114300031303130313031300
52520240930114200031303130313031300
52620240930114100031303130313031300
52720240930114000031303130313031300
52820240930113900031303130313031300
52920240930113800031303130313031300
53020240930113700031303130313031300
53120240930113600031303130313031300
53220240930113500031303130313031300
53320240930113400031303130313031300
53420240930113300031303130313031300
53520240930113200031303130313031300
53620240930113100031303130313031300
53720240930113000031303130313031300
53820240930112900031303130313031300
53920240930112800031303130313031300
54020240930112700031303130313031300
54120240930112600031303130313031300
54220240930112500031303130313031300
54320240930112400031303130313031300
54420240930112300031303130313031300
54520240930112200031303130313031300
54620240930112100031303130313031300
54720240930112000031303130313031300
54820240930111900031303130313031300
54920240930111800031303130313031300
55020240930111700031303130313031300
55120240930111600031303130313031300
55220240930111500031303130313031300
55320240930111400031303130313031300
55420240930111300031303130313031300
55520240930111200031303130313031300
55620240930111100031303130313031300
55720240930111000031303130313031300
55820240930110900031303130313031300
55920240930110800031303130313031300
56020240930110700031303130313031300
56120240930110600031303130313031300
56220240930110500031303130313031300
56320240930110400031303130313031300
56420240930110300031303130313031300
56520240930110200031303130313031300
56620240930110100031303130313031300
56720240930110000031303130313031300
56820240930105900031303130313031300
56920240930105800031303130313031300
57020240930105700031303130313031300
57120240930105600031303130313031300
57220240930105500031303130313031300
57320240930105400031303130313031300
57420240930105300031303130313031300
57520240930105200031303130313031300
57620240930105100031303130313031300
57720240930105000031303130313031300
57820240930104900031303130313031300
57920240930104800031303130313031300
58020240930104700031303130313031300
58120240930104600031303130313031300
58220240930104500031303130313031300
58320240930104400031303130313031300
58420240930104300031303130313031300
58520240930104200031303130313031300
58620240930104100031303130313031300
58720240930104000031303130313031300
58820240930103900031303130313031300
58920240930103800031303130313031300
59020240930103700031303130313031300
59120240930103600031303130313031300
59220240930103500031303130313031300
59320240930103400031303130313031300
59420240930103300031303130313031300
59520240930103200031303130313031300
59620240930103100031303130313031300
59720240930103000031303130313031300
59820240930102900031303130313031300
59920240930102800031303130313031300
60020240930102700031303130313031300
60120240930102600031303130313031300
60220240930102500031303130313031300
60320240930102400031303130313031300
60420240930102300031303130313031300
60520240930102200031303130313031300
60620240930102100031303130313031300
60720240930102000031303130313031300
60820240930101900031303130313031300
60920240930101800031303130313031300
61020240930101700031303130313031300
61120240930101600031303130313031300
61220240930101500031303130313031300
61320240930101400031303130313031300
61420240930101300031303130313031300
61520240930101200031303130313031300
61620240930101100031303130313031300
61720240930101000031303130313031300
61820240930100900031303130313031300
61920240930100800031303130313031300
62020240930100700031303130313031300
62120240930100600031303130313031300
62220240930100500031303130313031300
62320240930100400031303130313031300
62420240930100300031303130313031300
62520240930100200031303130313031300
62620240930100100031303130313031300
62720240930100000031303130313031300
62820240930095900031303130313031300
62920240930095800031303130313031300
63020240930095700031303130313031300
63120240930095600031303130313031300
63220240930095500031303130313031300
63320240930095400031303130313031300
63420240930095300031303130313031300
63520240930095200031303130313031300
63620240930095100031303130313031300
63720240930095000031303130313031300
63820240930094900031303130313031300
63920240930094800031303130313031300
64020240930094700031303130313031300
64120240930094600031303130313031300
64220240930094500031303130313031300
64320240930094400031303130313031300
64420240930094300031303130313031300
64520240930094200031303130313031300
64620240930094100031303130313031300
64720240930094000031303130313031300
64820240930093900031303130313031300
64920240930093800031303130313031300
65020240930093700031303130313031300
65120240930093600031303130313031300
65220240930093500031303130313031300
65320240930093400031303130313031300
65420240930093300031303130313031300
65520240930093200031303130313031300
65620240930093100031303130313031300
65720240930093000031303130313031300
65820240930092900031303130313031300
65920240930092800031303130313031300
66020240930092700031303130313031300
66120240930092600031303130313031300
66220240930092500031303130313031300
66320240930092400031303130313031300
66420240930092300031303130313031300
66520240930092200031303130313031300
66620240930092100031303130313031300
66720240930092000031303130313031300
66820240930091900031303130313031300
66920240930091800031303130313031300
67020240930091700031303130313031300
67120240930091600031303130313031300
67220240930091500031303130313031300
67320240930091400031303130313031300
67420240930091300031303130313031300
67520240930091200031303130313031300
67620240930091100031303130313031300
67720240930091000031303130313031300
67820240930090900031303130313031300
67920240930090800031303130313031300
68020240930090700031303130313031300
68120240930090600031303130313031300
68220240930090500031303130313031300
68320240930090400031303130313031300
68420240930090300031303130313031300
68520240930090200031303130313031300
68620240930090100031303130313031300
68720240930090000031303130313031300