Files
KissMeData/248020/min/candle-20230828.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230828202200705034753475347534751
320230828202100705034753475347534750
420230828202000705034753475347534750
520230828201900705034753475347534750
620230828201800705034753475347534750
720230828201700705034753475347534750
820230828201600705034753475347534750
920230828201500705034753475347534750
1020230828201400705034753475347534750
1120230828201300705034753475347534750
1220230828201200705034753475347534750
1320230828201100705034753475347534750
1420230828201000705034753475347534750
1520230828200900705034753475347534750
1620230828200800705034753475347534750
1720230828200700705034753475347534750
1820230828200600705034753475347534750
1920230828200500705034753475347534750
2020230828200400705034753475347534750
2120230828200300705034753475347534750
2220230828200200705034753475347534750
2320230828200100705034753475347534750
2420230828200000705034753475347534750
2520230828195900705034753475347534750
2620230828195800705034753475347534750
2720230828195700705034753475347534750
2820230828195600705034753475347534750
2920230828195500705034753475347534750
3020230828195400705034753475347534750
3120230828195300705034753475347534750
3220230828195200705034753475347534751
3320230828195100705034753475347534750
3420230828195000705034753475347534750
3520230828194900705034753475347534750
3620230828194800705034753475347534750
3720230828194700705034753475347534750
3820230828194600705034753475347534750
3920230828194500705034753475347534750
4020230828194400705034753475347534750
4120230828194300705034753475347534750
4220230828194200705034753475347534750
4320230828194100705034753475347534750
4420230828194000705034753475347534750
4520230828193900705034753475347534750
4620230828193800705034753475347534750
4720230828193700705034753475347534750
4820230828193600705034753475347534750
4920230828193500705034753475347534750
5020230828193400705034753475347534750
5120230828193300705034753475347534750
5220230828193200705034753475347534750
5320230828193100705034753475347534750
5420230828193000705034753475347534750
5520230828192900705034753475347534750
5620230828192800705034753475347534750
5720230828192700705034753475347534750
5820230828192600705034753475347534750
5920230828192500705034753475347534750
6020230828192400705034753475347534750
6120230828192300705034753475347534750
6220230828192200705034753475347534751
6320230828192100705034753475347534750
6420230828192000705034753475347534750
6520230828191900705034753475347534750
6620230828191800705034753475347534750
6720230828191700705034753475347534750
6820230828191600705034753475347534750
6920230828191500705034753475347534750
7020230828191400705034753475347534750
7120230828191300705034753475347534750
7220230828191200705034753475347534750
7320230828191100705034753475347534750
7420230828191000705034753475347534750
7520230828190900705034753475347534750
7620230828190800705034753475347534750
7720230828190700705034753475347534750
7820230828190600705034753475347534750
7920230828190500705034753475347534750
8020230828190400705034753475347534750
8120230828190300705034753475347534750
8220230828190200705034753475347534750
8320230828190100705034753475347534750
8420230828190000705034753475347534750
8520230828185900705034753475347534750
8620230828185800705034753475347534750
8720230828185700705034753475347534750
8820230828185600705034753475347534750
8920230828185500705034753475347534750
9020230828185400705034753475347534750
9120230828185300705034753475347534750
9220230828185200705034753475347534751
9320230828185100705034753475347534750
9420230828185000705034753475347534750
9520230828184900705034753475347534750
9620230828184800705034753475347534750
9720230828184700705034753475347534750
9820230828184600705034753475347534750
9920230828184500705034753475347534750
10020230828184400705034753475347534750
10120230828184300705034753475347534750
10220230828184200705034753475347534750
10320230828184100705034753475347534750
10420230828184000705034753475347534750
10520230828183900705034753475347534750
10620230828183800705034753475347534750
10720230828183700705034753475347534750
10820230828183600705034753475347534750
10920230828183500705034753475347534750
11020230828183400705034753475347534750
11120230828183300705034753475347534750
11220230828183200705034753475347534750
11320230828183100705034753475347534750
11420230828183000705034753475347534750
11520230828182900705034753475347534750
11620230828182800705034753475347534750
11720230828182700705034753475347534750
11820230828182600705034753475347534750
11920230828182500705034753475347534750
12020230828182400705034753475347534750
12120230828182300705034753475347534750
12220230828182200705034753475347534751
12320230828182100705034753475347534750
12420230828182000705034753475347534750
12520230828181900705034753475347534750
12620230828181800705034753475347534750
12720230828181700705034753475347534750
12820230828181600705034753475347534750
12920230828181500705034753475347534750
13020230828181400705034753475347534750
13120230828181300705034753475347534750
13220230828181200705034753475347534750
13320230828181100705034753475347534750
13420230828181000705034753475347534750
13520230828180900705034753475347534750
13620230828180800705034753475347534750
13720230828180700705034753475347534750
13820230828180600705034753475347534750
13920230828180500705034753475347534750
14020230828180400705034753475347534750
14120230828180300705034753475347534750
14220230828180200705034753475347534750
14320230828180100705034753475347534750
14420230828180000705034753475347534750
14520230828175900705034753475347534750
14620230828175800705034753475347534750
14720230828175700705034753475347534750
14820230828175600705034753475347534750
14920230828175500705034753475347534750
15020230828175400705034753475347534750
15120230828175300705034753475347534750
15220230828175200705034753475347534751
15320230828175100705034753475347534750
15420230828175000705034753475347534750
15520230828174900705034753475347534750
15620230828174800705034753475347534750
15720230828174700705034753475347534750
15820230828174600705034753475347534750
15920230828174500705034753475347534750
16020230828174400705034753475347534750
16120230828174300705034753475347534750
16220230828174200705034753475347534750
16320230828174100705034753475347534750
16420230828174000705034753475347534750
16520230828173900705034753475347534750
16620230828173800705034753475347534750
16720230828173700705034753475347534750
16820230828173600705034753475347534750
16920230828173500705034753475347534750
17020230828173400705034753475347534750
17120230828173300705034753475347534750
17220230828173200705034753475347534750
17320230828173100705034753475347534750
17420230828173000705034753475347534750
17520230828172900705034753475347534750
17620230828172800705034753475347534750
17720230828172700705034753475347534750
17820230828172600705034753475347534750
17920230828172500705034753475347534750
18020230828172400705034753475347534750
18120230828172300705034753475347534750
18220230828172200705034753475347534751
18320230828172100705034753475347534750
18420230828172000705034753475347534750
18520230828171900705034753475347534750
18620230828171800705034753475347534750
18720230828171700705034753475347534750
18820230828171600705034753475347534750
18920230828171500705034753475347534750
19020230828171400705034753475347534750
19120230828171300705034753475347534750
19220230828171200705034753475347534750
19320230828171100705034753475347534750
19420230828171000705034753475347534750
19520230828170900705034753475347534750
19620230828170800705034753475347534750
19720230828170700705034753475347534750
19820230828170600705034753475347534750
19920230828170500705034753475347534750
20020230828170400705034753475347534750
20120230828170300705034753475347534750
20220230828170200705034753475347534750
20320230828170100705034753475347534750
20420230828170000705034753475347534750
20520230828165900705034753475347534750
20620230828165800705034753475347534750
20720230828165700705034753475347534750
20820230828165600705034753475347534750
20920230828165500705034753475347534750
21020230828165400705034753475347534750
21120230828165300705034753475347534750
21220230828165200705034753475347534751
21320230828165100705034753475347534750
21420230828165000705034753475347534750
21520230828164900705034753475347534750
21620230828164800705034753475347534750
21720230828164700705034753475347534750
21820230828164600705034753475347534750
21920230828164500705034753475347534750
22020230828164400705034753475347534750
22120230828164300705034753475347534750
22220230828164200705034753475347534750
22320230828164100705034753475347534750
22420230828164000705034753475347534750
22520230828163900705034753475347534750
22620230828163800705034753475347534750
22720230828163700705034753475347534750
22820230828163600705034753475347534750
22920230828163500705034753475347534750
23020230828163400705034753475347534750
23120230828163300705034753475347534750
23220230828163200705034753475347534750
23320230828163100705034753475347534750
23420230828163000705034753475347534750
23520230828162900705034753475347534750
23620230828162800705034753475347534750
23720230828162700705034753475347534750
23820230828162600705034753475347534750
23920230828162500705034753475347534750
24020230828162400705034753475347534750
24120230828162300705034753475347534750
24220230828162200705034753475347534751
24320230828162100705034753475347534750
24420230828162000705034753475347534750
24520230828161900705034753475347534750
24620230828161800705034753475347534750
24720230828161700705034753475347534750
24820230828161600705034753475347534750
24920230828161500705034753475347534750
25020230828161400705034753475347534750
25120230828161300705034753475347534750
25220230828161200705034753475347534750
25320230828161100705034753475347534750
25420230828161000705034753475347534750
25520230828160900705034753475347534750
25620230828160800705034753475347534750
25720230828160700705034753475347534750
25820230828160600705034753475347534750
25920230828160500705034753475347534750
26020230828160400705034753475347534750
26120230828160300705034753475347534750
26220230828160200705034753475347534750
26320230828160100705034753475347534750
26420230828160000705034753475347534750
26520230828155900705034753475347534750
26620230828155800705034753475347534750
26720230828155700705034753475347534750
26820230828155600705034753475347534750
26920230828155500705034753475347534750
27020230828155400705034753475347534750
27120230828155300705034753475347534750
27220230828155200705034753475347534751
27320230828155100705034753475347534750
27420230828155000705034753475347534750
27520230828154900705034753475347534750
27620230828154800705034753475347534750
27720230828154700705034753475347534750
27820230828154600705034753475347534750
27920230828154500705034753475347534750
28020230828154400705034753475347534750
28120230828154300705034753475347534750
28220230828154200705034753475347534750
28320230828154100705034753475347534750
28420230828154000705034753475347534750
28520230828153900705034753475347534750
28620230828153800705034753475347534750
28720230828153700705034753475347534750
28820230828153600705034753475347534750
28920230828153500705034753475347534750
29020230828153400705034753475347534750
29120230828153300705034753475347534750
29220230828153200705034753475347534750
29320230828153100705034753475347534750
29420230828153000705034753475347534750
29520230828152900705034753475347534750
29620230828152800705034753475347534750
29720230828152700705034753475347534750
29820230828152600705034753475347534750
29920230828152500705034753475347534750
30020230828152400705034753475347534750
30120230828152300705034753475347534750
30220230828152200705034753475347534750
30320230828152100705034753475347534750
30420230828152000705034753475347534750
30520230828151900705034753475347534750
30620230828151800705034753475347534750
30720230828151700705034753475347534750
30820230828151600705034753475347534750
30920230828151500705034753475347534750
31020230828151400705034753475347534750
31120230828151300705034753475347534750
31220230828151200705034753475347534750
31320230828151100705034753475347534750
31420230828151000705034753475347534750
31520230828150900705034753475347534750
31620230828150800705034753475347534750
31720230828150700705034753475347534750
31820230828150600705034753475347534750
31920230828150500705034753475347534750
32020230828150400705034753475347534750
32120230828150300705034753475347534750
32220230828150200705034753475347534750
32320230828150100705034753475347534750
32420230828150000705034753475347534750
32520230828145900705034753475347534750
32620230828145800705034753475347534750
32720230828145700705034753475347534750
32820230828145600705034753475347534750
32920230828145500705034753475347534750
33020230828145400705034753475347534750
33120230828145300705034753475347534750
33220230828145200705034753475347534750
33320230828145100705034753475347534750
33420230828145000705034753475347534750
33520230828144900705034753475347534750
33620230828144800705034753475347534750
33720230828144700705034753475347534750
33820230828144600705034753475347534750
33920230828144500705034753475347534750
34020230828144400705034753475347534750
34120230828144300705034753475347534750
34220230828144200705034753475347534750
34320230828144100705034753475347534750
34420230828144000705034753475347534750
34520230828143900705034753475347534750
34620230828143800705034753475347534750
34720230828143700705034753475347534750
34820230828143600705034753475347534750
34920230828143500705034753475347534750
35020230828143400705034753475347534750
35120230828143300705034753475347534750
35220230828143200705034753475347534750
35320230828143100705034753475347534750
35420230828143000705034753475347534750
35520230828142900705034753475347534750
35620230828142800705034753475347534750
35720230828142700705034753475347534750
35820230828142600705034753475347534750
35920230828142500705034753475347534750
36020230828142400705034753475347534750
36120230828142300705034753475347534750
36220230828142200705034753475347534750
36320230828142100705034753475347534750
36420230828142000705034753475347534750
36520230828141900705034753475347534750
36620230828141800705034753475347534750
36720230828141700705034753475347534750
36820230828141600705034753475347534750
36920230828141500705034753475347534750
37020230828141400705034753475347534750
37120230828141300705034753475347534750
37220230828141200705034753475347534750
37320230828141100705034753475347534750
37420230828141000705034753475347534750
37520230828140900705034753475347534750
37620230828140800705034753475347534750
37720230828140700705034753475347534750
37820230828140600705034753475347534750
37920230828140500705034753475347534750
38020230828140400705034753475347534750
38120230828140300705034753475347534750
38220230828140200705034753475347534750
38320230828140100705034753475347534750
38420230828140000705034753475347534750
38520230828135900705034753475347534750
38620230828135800705034753475347534750
38720230828135700705034753475347534750
38820230828135600705034753475347534750
38920230828135500705034753475347534750
39020230828135400705034753475347534750
39120230828135300705034753475347534750
39220230828135200705034753475347534750
39320230828135100705034753475347534750
39420230828135000705034753475347534750
39520230828134900705034753475347534750
39620230828134800705034753475347534750
39720230828134700705034753475347534750
39820230828134600705034753475347534750
39920230828134500705034753475347534750
40020230828134400705034753475347534750
40120230828134300705034753475347534750
40220230828134200705034753475347534750
40320230828134100705034753475347534750
40420230828134000705034753475347534750
40520230828133900705034753475347534750
40620230828133800705034753475347534750
40720230828133700705034753475347534750
40820230828133600705034753475347534750
40920230828133500705034753475347534750
41020230828133400705034753475347534750
41120230828133300705034753475347534750
41220230828133200705034753475347534750
41320230828133100705034753475347534750
41420230828133000705034753475347534750
41520230828132900705034753475347534750
41620230828132800705034753475347534750
41720230828132700705034753475347534750
41820230828132600705034753475347534750
41920230828132500705034753475347534750
42020230828132400705034753475347534750
42120230828132300705034753475347534750
42220230828132200705034753475347534750
42320230828132100705034753475347534750
42420230828132000705034753475347534750
42520230828131900705034753475347534750
42620230828131800705034753475347534750
42720230828131700705034753475347534750
42820230828131600705034753475347534750
42920230828131500705034753475347534750
43020230828131400705034753475347534750
43120230828131300705034753475347534750
43220230828131200705034753475347534750
43320230828131100705034753475347534750
43420230828131000705034753475347534750
43520230828130900705034753475347534751
43620230828130800357535753575357535750
43720230828130700357535753575357535750
43820230828130600357535753575357535750
43920230828130500357535753575357535750
44020230828130400357535753575357535750
44120230828130300357535753575357535750
44220230828130200357535753575357535750
44320230828130100357535753575357535750
44420230828130000357535753575357535750
44520230828125900357535753575357535750
44620230828125800357535753575357535750
44720230828125700357535753575357535750
44820230828125600357535753575357535750
44920230828125500357535753575357535750
45020230828125400357535753575357535750
45120230828125300357535753575357535750
45220230828125200357535753575357535750
45320230828125100357535753575357535750
45420230828125000357535753575357535750
45520230828124900357535753575357535750
45620230828124800357535753575357535750
45720230828124700357535753575357535750
45820230828124600357535753575357535750
45920230828124500357535753575357535750
46020230828124400357535753575357535750
46120230828124300357535753575357535750
46220230828124200357535753575357535750
46320230828124100357535753575357535750
46420230828124000357535753575357535750
46520230828123900357535753575357535750
46620230828123800357535753575357535750
46720230828123700357535753575357535750
46820230828123600357535753575357535750
46920230828123500357535753575357535750
47020230828123400357535753575357535750
47120230828123300357535753575357535750
47220230828123200357535753575357535750
47320230828123100357535753575357535750
47420230828123000357535753575357535750
47520230828122900357535753575357535750
47620230828122800357535753575357535750
47720230828122700357535753575357535750
47820230828122600357535753575357535750
47920230828122500357535753575357535750
48020230828122400357535753575357535750
48120230828122300357535753575357535750
48220230828122200357535753575357535750
48320230828122100357535753575357535750
48420230828122000357535753575357535750
48520230828121900357535753575357535750
48620230828121800357535753575357535750
48720230828121700357535753575357535750
48820230828121600357535753575357535750
48920230828121500357535753575357535750
49020230828121400357535753575357535750
49120230828121300357535753575357535750
49220230828121200357535753575357535750
49320230828121100357535753575357535750
49420230828121000357535753575357535750
49520230828120900357535753575357535750
49620230828120800357535753575357535750
49720230828120700357535753575357535750
49820230828120600357535753575357535750
49920230828120500357535753575357535750
50020230828120400357535753575357535750
50120230828120300357535753575357535750
50220230828120200357535753575357535750
50320230828120100357535753575357535750
50420230828120000357535753575357535750
50520230828115900357535753575357535750
50620230828115800357535753575357535750
50720230828115700357535753575357535750
50820230828115600357535753575357535750
50920230828115500357535753575357535750
51020230828115400357535753575357535750
51120230828115300357535753575357535750
51220230828115200357535753575357535750
51320230828115100357535753575357535750
51420230828115000357535753575357535750
51520230828114900357535753575357535750
51620230828114800357535753575357535750
51720230828114700357535753575357535750
51820230828114600357535753575357535750
51920230828114500357535753575357535750
52020230828114400357535753575357535750
52120230828114300357535753575357535750
52220230828114200357535753575357535750
52320230828114100357535753575357535750
52420230828114000357535753575357535750
52520230828113900357535753575357535750
52620230828113800357535753575357535750
52720230828113700357535753575357535750
52820230828113600357535753575357535750
52920230828113500357535753575357535750
53020230828113400357535753575357535750
53120230828113300357535753575357535750
53220230828113200357535753575357535750
53320230828113100357535753575357535750
53420230828113000357535753575357535750
53520230828112900357535753575357535750
53620230828112800357535753575357535750
53720230828112700357535753575357535750
53820230828112600357535753575357535750
53920230828112500357535753575357535750
54020230828112400357535753575357535750
54120230828112300357535753575357535750
54220230828112200357535753575357535750
54320230828112100357535753575357535750
54420230828112000357535753575357535750
54520230828111900357535753575357535750
54620230828111800357535753575357535750
54720230828111700357535753575357535750
54820230828111600357535753575357535750
54920230828111500357535753575357535750
55020230828111400357535753575357535750
55120230828111300357535753575357535750
55220230828111200357535753575357535750
55320230828111100357535753575357535750
55420230828111000357535753575357535750
55520230828110900357535753575357535750
55620230828110800357535753575357535750
55720230828110700357535753575357535750
55820230828110600357535753575357535750
55920230828110500357535753575357535750
56020230828110400357535753575357535750
56120230828110300357535753575357535750
56220230828110200357535753575357535750
56320230828110100357535753575357535750
56420230828110000357535753575357535750
56520230828105900357535753575357535750
56620230828105800357535753575357535750
56720230828105700357535753575357535750
56820230828105600357535753575357535750
56920230828105500357535753575357535750
57020230828105400357535753575357535750
57120230828105300357535753575357535750
57220230828105200357535753575357535750
57320230828105100357535753575357535750
57420230828105000357535753575357535750
57520230828104900357535753575357535750
57620230828104800357535753575357535750
57720230828104700357535753575357535750
57820230828104600357535753575357535750
57920230828104500357535753575357535750
58020230828104400357535753575357535750
58120230828104300357535753575357535750
58220230828104200357535753575357535750
58320230828104100357535753575357535750
58420230828104000357535753575357535750
58520230828103900357535753575357535750
58620230828103800357535753575357535750
58720230828103700357535753575357535750
58820230828103600357535753575357535750
58920230828103500357535753575357535750
59020230828103400357535753575357535750
59120230828103300357535753575357535750
59220230828103200357535753575357535750
59320230828103100357535753575357535750
59420230828103000357535753575357535750
59520230828102900357535753575357535750
59620230828102800357535753575357535750
59720230828102700357535753575357535750
59820230828102600357535753575357535750
59920230828102500357535753575357535750
60020230828102400357535753575357535750
60120230828102300357535753575357535750
60220230828102200357535753575357535750
60320230828102100357535753575357535750
60420230828102000357535753575357535750
60520230828101900357535753575357535750
60620230828101800357535753575357535750
60720230828101700357535753575357535750
60820230828101600357535753575357535750
60920230828101500357535753575357535750
61020230828101400357535753575357535750
61120230828101300357535753575357535750
61220230828101200357535753575357535750
61320230828101100357535753575357535750
61420230828101000357535753575357535750
61520230828100900357535753575357535750
61620230828100800357535753575357535750
61720230828100700357535753575357535750
61820230828100600357535753575357535750
61920230828100500357535753575357535750
62020230828100400357535753575357535750
62120230828100300357535753575357535750
62220230828100200357535753575357535750
62320230828100100357535753575357535750
62420230828100000357535753575357535750
62520230828095900357535753575357535750
62620230828095800357535753575357535750
62720230828095700357535753575357535750
62820230828095600357535753575357535750
62920230828095500357535753575357535750
63020230828095400357535753575357535750
63120230828095300357535753575357535750
63220230828095200357535753575357535750
63320230828095100357535753575357535750
63420230828095000357535753575357535750
63520230828094900357535753575357535750
63620230828094800357535753575357535750
63720230828094700357535753575357535750
63820230828094600357535753575357535750
63920230828094500357535753575357535750
64020230828094400357535753575357535750
64120230828094300357535753575357535750
64220230828094200357535753575357535750
64320230828094100357535753575357535750
64420230828094000357535753575357535750
64520230828093900357535753575357535750
64620230828093800357535753575357535750
64720230828093700357535753575357535750
64820230828093600357535753575357535750
64920230828093500357535753575357535750
65020230828093400357535753575357535750
65120230828093300357535753575357535750
65220230828093200357535753575357535750
65320230828093100357535753575357535750
65420230828093000357535753575357535750
65520230828092900357535753575357535750
65620230828092800357535753575357535750
65720230828092700357535753575357535750
65820230828092600357535753575357535750
65920230828092500357535753575357535750
66020230828092400357535753575357535750
66120230828092300357535753575357535750
66220230828092200357535753575357535750
66320230828092100357535753575357535750
66420230828092000357535753575357535750
66520230828091900357535753575357535750
66620230828091800357535753575357535750
66720230828091700357535753575357535750
66820230828091600357535753575357535750
66920230828091500357535753575357535750
67020230828091400357535753575357535750
67120230828091300357535753575357535750
67220230828091200357535753575357535750
67320230828091100357535753575357535750
67420230828091000357535753575357535750
67520230828090900357535753575357535750
67620230828090800357535753575357535750
67720230828090700357535753575357535750
67820230828090600357535753575357535750
67920230828090500357535753575357535750
68020230828090400357535753575357535750
68120230828090300357535753575357535750
68220230828090200357535753575357535750
68320230828090100357535753575357535750
68420230828090000357535753575357535751