Files
KissMeData/090080/min/candle-20240828.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240828195700364445331002100210021002882
3202408281956003644453310021002100210020
4202408281955003644453310021002100210020
5202408281954003644453310021002100210020
6202408281953003644453310021002100210020
7202408281952003644453310021002100210020
8202408281951003644453310021002100210020
9202408281950003644453310021002100210020
10202408281949003644453310021002100210020
11202408281948003644453310021002100210020
12202408281947003644453310021002100210020
13202408281946003644453310021002100210020
14202408281945003644453310021002100210020
15202408281944003644453310021002100210020
16202408281943003644453310021002100210020
17202408281942003644453310021002100210020
18202408281941003644453310021002100210020
19202408281940003644453310021002100210020
20202408281939003644453310021002100210020
21202408281938003644453310021002100210020
22202408281937003644453310021002100210020
23202408281936003644453310021002100210020
24202408281935003644453310021002100210020
25202408281934003644453310021002100210020
26202408281933003644453310021002100210020
27202408281932003644453310021002100210020
28202408281931003644453310021002100210020
29202408281930003644453310021002100210020
30202408281929003644453310021002100210020
31202408281928003644453310021002100210020
3220240828192700364445331002100210021002882
33202408281926003644453310021002100210020
34202408281925003644453310021002100210020
35202408281924003644453310021002100210020
36202408281923003644453310021002100210020
37202408281922003644453310021002100210020
38202408281921003644453310021002100210020
39202408281920003644453310021002100210020
40202408281919003644453310021002100210020
41202408281918003644453310021002100210020
42202408281917003644453310021002100210020
43202408281916003644453310021002100210020
44202408281915003644453310021002100210020
45202408281914003644453310021002100210020
46202408281913003644453310021002100210020
47202408281912003644453310021002100210020
48202408281911003644453310021002100210020
49202408281910003644453310021002100210020
50202408281909003644453310021002100210020
51202408281908003644453310021002100210020
52202408281907003644453310021002100210020
53202408281906003644453310021002100210020
54202408281905003644453310021002100210020
55202408281904003644453310021002100210020
56202408281903003644453310021002100210020
57202408281902003644453310021002100210020
58202408281901003644453310021002100210020
59202408281900003644453310021002100210020
60202408281859003644453310021002100210020
61202408281858003644453310021002100210020
6220240828185700364445331002100210021002882
63202408281856003644453310021002100210020
64202408281855003644453310021002100210020
65202408281854003644453310021002100210020
66202408281853003644453310021002100210020
67202408281852003644453310021002100210020
68202408281851003644453310021002100210020
69202408281850003644453310021002100210020
70202408281849003644453310021002100210020
71202408281848003644453310021002100210020
72202408281847003644453310021002100210020
73202408281846003644453310021002100210020
74202408281845003644453310021002100210020
75202408281844003644453310021002100210020
76202408281843003644453310021002100210020
77202408281842003644453310021002100210020
78202408281841003644453310021002100210020
79202408281840003644453310021002100210020
80202408281839003644453310021002100210020
81202408281838003644453310021002100210020
82202408281837003644453310021002100210020
83202408281836003644453310021002100210020
84202408281835003644453310021002100210020
85202408281834003644453310021002100210020
86202408281833003644453310021002100210020
87202408281832003644453310021002100210020
88202408281831003644453310021002100210020
89202408281830003644453310021002100210020
90202408281829003644453310021002100210020
91202408281828003644453310021002100210020
9220240828182700364445331002100210021002882
93202408281826003644453310021002100210020
94202408281825003644453310021002100210020
95202408281824003644453310021002100210020
96202408281823003644453310021002100210020
97202408281822003644453310021002100210020
98202408281821003644453310021002100210020
99202408281820003644453310021002100210020
100202408281819003644453310021002100210020
101202408281818003644453310021002100210020
102202408281817003644453310021002100210020
103202408281816003644453310021002100210020
104202408281815003644453310021002100210020
105202408281814003644453310021002100210020
106202408281813003644453310021002100210020
107202408281812003644453310021002100210020
108202408281811003644453310021002100210020
109202408281810003644453310021002100210020
110202408281809003644453310021002100210020
111202408281808003644453310021002100210020
112202408281807003644453310021002100210020
113202408281806003644453310021002100210020
114202408281805003644453310021002100210020
115202408281804003644453310021002100210020
116202408281803003644453310021002100210020
117202408281802003644453310021002100210020
118202408281801003644453310021002100210020
119202408281800003644453310021002100210020
120202408281759003644453310021002100210020
121202408281758003644453310021002100210020
12220240828175700364445331002100210021002882
123202408281756003644453310021002100210020
124202408281755003644453310021002100210020
125202408281754003644453310021002100210020
126202408281753003644453310021002100210020
127202408281752003644453310021002100210020
128202408281751003644453310021002100210020
129202408281750003644453310021002100210020
130202408281749003644453310021002100210020
131202408281748003644453310021002100210020
132202408281747003644453310021002100210020
133202408281746003644453310021002100210020
134202408281745003644453310021002100210020
135202408281744003644453310021002100210020
136202408281743003644453310021002100210020
137202408281742003644453310021002100210020
138202408281741003644453310021002100210020
139202408281740003644453310021002100210020
140202408281739003644453310021002100210020
141202408281738003644453310021002100210020
142202408281737003644453310021002100210020
143202408281736003644453310021002100210020
144202408281735003644453310021002100210020
145202408281734003644453310021002100210020
146202408281733003644453310021002100210020
147202408281732003644453310021002100210020
148202408281731003644453310021002100210020
149202408281730003644453310021002100210020
150202408281729003644453310021002100210020
151202408281728003644453310021002100210020
15220240828172700364445331002100210021002882
153202408281726003644453310021002100210020
154202408281725003644453310021002100210020
155202408281724003644453310021002100210020
156202408281723003644453310021002100210020
157202408281722003644453310021002100210020
158202408281721003644453310021002100210020
159202408281720003644453310021002100210020
160202408281719003644453310021002100210020
161202408281718003644453310021002100210020
162202408281717003644453310021002100210020
163202408281716003644453310021002100210020
164202408281715003644453310021002100210020
165202408281714003644453310021002100210020
166202408281713003644453310021002100210020
167202408281712003644453310021002100210020
168202408281711003644453310021002100210020
169202408281710003644453310021002100210020
170202408281709003644453310021002100210020
171202408281708003644453310021002100210020
172202408281707003644453310021002100210020
173202408281706003644453310021002100210020
174202408281705003644453310021002100210020
175202408281704003644453310021002100210020
176202408281703003644453310021002100210020
177202408281702003644453310021002100210020
178202408281701003644453310021002100210020
179202408281700003644453310021002100210020
180202408281659003644453310021002100210020
181202408281658003644453310021002100210020
18220240828165700364445331002100210021002882
183202408281656003644453310021002100210020
184202408281655003644453310021002100210020
185202408281654003644453310021002100210020
186202408281653003644453310021002100210020
187202408281652003644453310021002100210020
188202408281651003644453310021002100210020
189202408281650003644453310021002100210020
190202408281649003644453310021002100210020
191202408281648003644453310021002100210020
192202408281647003644453310021002100210020
193202408281646003644453310021002100210020
194202408281645003644453310021002100210020
195202408281644003644453310021002100210020
196202408281643003644453310021002100210020
197202408281642003644453310021002100210020
198202408281641003644453310021002100210020
199202408281640003644453310021002100210020
200202408281639003644453310021002100210020
201202408281638003644453310021002100210020
202202408281637003644453310021002100210020
203202408281636003644453310021002100210020
204202408281635003644453310021002100210020
205202408281634003644453310021002100210020
206202408281633003644453310021002100210020
207202408281632003644453310021002100210020
208202408281631003644453310021002100210020
209202408281630003644453310021002100210020
210202408281629003644453310021002100210020
211202408281628003644453310021002100210020
21220240828162700364445331002100210021002882
213202408281626003644453310021002100210020
214202408281625003644453310021002100210020
215202408281624003644453310021002100210020
216202408281623003644453310021002100210020
217202408281622003644453310021002100210020
218202408281621003644453310021002100210020
219202408281620003644453310021002100210020
220202408281619003644453310021002100210020
221202408281618003644453310021002100210020
222202408281617003644453310021002100210020
223202408281616003644453310021002100210020
224202408281615003644453310021002100210020
225202408281614003644453310021002100210020
226202408281613003644453310021002100210020
227202408281612003644453310021002100210020
228202408281611003644453310021002100210020
229202408281610003644453310021002100210020
230202408281609003644453310021002100210020
231202408281608003644453310021002100210020
232202408281607003644453310021002100210020
233202408281606003644453310021002100210020
234202408281605003644453310021002100210020
235202408281604003644453310021002100210020
236202408281603003644453310021002100210020
237202408281602003644453310021002100210020
238202408281601003644453310021002100210020
239202408281600003644453310021002100210020
240202408281559003644453310021002100210020
241202408281558003644453310021002100210020
24220240828155700364445331002100210021002882
243202408281556003644453310021002100210020
244202408281555003644453310021002100210020
245202408281554003644453310021002100210020
246202408281553003644453310021002100210020
247202408281552003644453310021002100210020
248202408281551003644453310021002100210020
249202408281550003644453310021002100210020
250202408281549003644453310021002100210020
251202408281548003644453310021002100210020
252202408281547003644453310021002100210020
253202408281546003644453310021002100210020
254202408281545003644453310021002100210020
255202408281544003644453310021002100210020
256202408281543003644453310021002100210020
257202408281542003644453310021002100210020
258202408281541003644453310021002100210020
259202408281540003644453310021002100210020
260202408281539003644453310021002100210020
261202408281538003644453310021002100210020
262202408281537003644453310021002100210020
263202408281536003644453310021002100210020
264202408281535003644453310021002100210020
265202408281534003644453310021002100210020
266202408281533003644453310021002100210020
267202408281532003644453310021002100210020
268202408281531003644453310021002100210020
26920240828153000364445331002100210021002882
270202408281529003556076910051005100510050
271202408281528003556076910051005100510050
272202408281527003556076910051005100510050
273202408281526003556076910051005100510050
274202408281525003556076910051005100510050
275202408281524003556076910051005100510050
276202408281523003556076910051005100510050
277202408281522003556076910051005100510050
278202408281521003556076910051005100510050
279202408281520003556076910051005100510050
280202408281519003556076910051005100510051
281202408281518003555976410021002100210020
282202408281517003555976410021003100310021100
283202408281516003445746410051005100510050
284202408281515003445746410051005100510050
285202408281514003445746410051005100510050
28620240828151300344574641005100510051005108
287202408281512003434892410061006100610060
288202408281511003434892410061003100610032
289202408281510003434691510071007100710070
290202408281509003434691510071007100710070
291202408281508003434691510071007100710070
292202408281507003434691510071007100710070
293202408281506003434691510071007100710070
294202408281505003434691510071007100710070
295202408281504003434691510071007100710070
296202408281503003434691510071007100710070
297202408281502003434691510071007100710070
298202408281501003434691510071007100710070
299202408281500003434691510071007100710070
300202408281459003434691510071007100710070
301202408281458003434691510071007100710070
302202408281457003434691510071007100710070
303202408281456003434691510071007100710070
304202408281455003434691510071007100710070
305202408281454003434691510071007100710070
306202408281453003434691510071007100710070
307202408281452003434691510071007100710070
308202408281451003434691510071007100710070
309202408281450003434691510071007100710070
310202408281449003434691510071007100710070
311202408281448003434691510071007100710070
312202408281447003434691510071007100710070
313202408281446003434691510071007100710070
314202408281445003434691510071007100710070
315202408281444003434691510071002100710022
316202408281443003434490610071007100710070
317202408281442003434490610071007100710070
318202408281441003434490610071007100710070
319202408281440003434490610071007100710070
320202408281439003434490610071007100710070
321202408281438003434490610071007100710070
322202408281437003434490610071007100710070
323202408281436003434490610071007100710070
32420240828143500343449061007100610071006297
325202408281434003404583910061006100610060
326202408281433003404583910061006100610060
327202408281432003404583910061006100610060
328202408281431003404583910061006100610060
32920240828143000340458391006100610061006500
330202408281429003354283910061006100610060
331202408281428003354283910061006100610060
3322024082814270033542839100610061006100699
333202408281426003344324510071007100710070
334202408281425003344324510071007100710070
335202408281424003344324510071007100710070
336202408281423003344324510071007100710070
337202408281422003344324510071007100710070
338202408281421003344324510071007100710070
339202408281420003344324510071007100710070
340202408281419003344324510071007100710070
341202408281418003344324510071007100710070
342202408281417003344324510071007100710070
343202408281416003344324510071007100710070
344202408281415003344324510071007100710070
345202408281414003344324510071007100710070
346202408281413003344324510071007100710071
347202408281412003344223810001000100010000
348202408281411003344223810001000100010000
349202408281410003344223810001000100010000
350202408281409003344223810001000100010000
351202408281408003344223810001000100010000
352202408281407003344223810001000100010000
353202408281406003344223810001001100110003882
35420240828140500295578531001100110011001608
355202408281404002894924510011001100110010
356202408281403002894924510011001100110010
35720240828140200289492451001100110011001332
358202408281401002861691310041004100410040
35920240828140000286169131004100410041004144
360202408281359002847233710041004100410043
361202408281358002846932510091009100910090
362202408281357002846932510091009100910090
363202408281356002846932510091009100910090
364202408281355002846932510091009100910090
365202408281354002846932510091003100910014500
366202408281353002394834310031003100310030
367202408281352002394834310031003100310030
368202408281351002394834310031003100310030
369202408281350002394834310031003100310031
370202408281349002394734010031003100310030
371202408281348002394734010031003100310030
372202408281347002394734010031003100310030
373202408281346002394734010031003100310030
37420240828134500239473401003100310031003362
375202408281344002358425410031003100310030
376202408281343002358425410031003100310030
377202408281342002358425410031003100310030
37820240828134100235842541003100310031003250
379202408281340002333350410031003100310030
380202408281339002333350410031003100310030
38120240828133800233335041003100310031003745
382202408281337002258626910021002100210020
383202408281336002258626910021002100210020
384202408281335002258626910021002100210020
385202408281334002258626910021002100210020
38620240828133300225862691002100310031002789
387202408281332002179491210031004100410031073
388202408281331002071764710041004100410042
38920240828133000207156391004100410041004469
390202408281329002024476310041004100410041
391202408281328002024375910041004100410041
392202408281327002024275510041004100410040
393202408281326002024275510041004100410040
394202408281325002024275510041004100410040
395202408281324002024275510041004100410040
396202408281323002024275510041003100410034
397202408281322002023874110041004100410040
398202408281321002023874110041004100410040
39920240828132000202387411004100410041004211
4002024082813190020026897100410041004100420
401202408281318002000681710041004100410040
402202408281317002000681710041004100410044
403202408281316002000280110041004100410040
404202408281315002000280110041004100410040
405202408281314002000280110041004100410049
406202408281313001999376510041004100410040
4072024082813120019993765100410041004100481
408202408281311001991244110031003100310030
409202408281310001991244110031003100310030
410202408281309001991244110031003100310030
411202408281308001991244110031003100310030
412202408281307001991244110031003100310030
413202408281306001991244110031003100310030
414202408281305001991244110031003100310030
415202408281304001991244110031003100310030
416202408281303001991244110031003100310030
417202408281302001991244110031003100310030
418202408281301001991244110031003100310030
419202408281300001991244110031003100310030
420202408281259001991244110031003100310030
42120240828125800199124411003100410041003100
422202408281257001981210210091009100910090
423202408281256001981210210091009100910090
424202408281255001981210210091009100910090
425202408281254001981210210091009100910090
426202408281253001981210210091009100910090
427202408281252001981210210091009100910090
428202408281251001981210210091009100910090
429202408281250001981210210091009100910090
430202408281249001981210210091009100910091
43120240828124800198110931004100510051004422
432202408281247001938739610051005100510050
43320240828124600193873961005100510051005201
434202408281245001918539110101010101010100
435202408281244001918539110101010101010100
436202408281243001918539110101010101010100
437202408281242001918539110101010101010100
438202408281241001918539110101010101010100
439202408281240001918539110101010101010100
440202408281239001918539110101010101010100
441202408281238001918539110101010101010100
442202408281237001918539110101010101010100
443202408281236001918539110101010101010100
444202408281235001918539110101010101010100
445202408281234001918539110101010101010100
446202408281233001918539110101010101010100
447202408281232001918539110101010101010100
448202408281231001918539110101010101010100
449202408281230001918539110101010101010100
450202408281229001918539110101010101010100
451202408281228001918539110101010101010100
452202408281227001918539110101010101010100
453202408281226001918539110101010101010100
454202408281225001918539110101010101010100
455202408281224001918539110101010101010100
456202408281223001918539110101010101010100
457202408281222001918539110101010101010100
458202408281221001918539110101010101010100
459202408281220001918539110101010101010100
460202408281219001918539110101010101010100
461202408281218001918539110101010101010100
462202408281217001918539110101010101010100
463202408281216001918539110101010101010100
464202408281215001918539110101010101010100
465202408281214001918539110101010101010100
466202408281213001918539110101010101010100
467202408281212001918539110101010101010100
468202408281211001918539110101010101010100
469202408281210001918539110101010101010100
470202408281209001918539110101010101010100
471202408281208001918539110101010101010100
472202408281207001918539110101010101010101
473202408281206001918438110051005100510050
4742024082812050019184381100510051005100550
4752024082812040019134131101010101010101010
476202408281203001912403110101010101010100
477202408281202001912403110101010101010100
4782024082812010019124031101010101010101010
479202408281200001911393110101010101010100
480202408281159001911393110101010101010100
481202408281158001911393110101010101010100
482202408281157001911393110101010101010105
483202408281156001910888110101010101010104
484202408281155001910484110101010101010100
485202408281154001910484110101010101010100
486202408281153001910484110101010101010100
487202408281152001910484110101010101010101
4882024082811510019103831101010101010101080
489202408281150001902303110101010101010100
4902024082811490019023031101010101010101025
491202408281148001899778110101010101010100
492202408281147001899778110101010101010100
493202408281146001899778110101010101010100
494202408281145001899778110101010101010100
495202408281144001899778110101010101010100
496202408281143001899778110101010101010100
497202408281142001899778110101010101010100
498202408281141001899778110101010101010100
499202408281140001899778110101010101010100
500202408281139001899778110101010101010100
501202408281138001899778110101010101010100
502202408281137001899778110101010101010100
503202408281136001899778110101010101010100
504202408281135001899778110101010101010100
505202408281134001899778110101010101010100
506202408281133001899778110101010101010100
507202408281132001899778110101010101010103
508202408281131001899475110101010101010100
509202408281130001899475110101010101010100
510202408281129001899475110101010101010101
511202408281128001899374110101010101010100
512202408281127001899374110101010101010100
513202408281126001899374110101010101010100
514202408281125001899374110101010101010100
515202408281124001899374110101010101010100
516202408281123001899374110101010101010102
517202408281122001899172110051005100510050
518202408281121001899172110051005100510050
519202408281120001899172110051005100510050
520202408281119001899172110051005100510050
521202408281118001899172110051005100510050
522202408281117001899172110051005100510050
523202408281116001899172110051005100510050
524202408281115001899172110051005100510050
525202408281114001899172110051005100510050
526202408281113001899172110051005100510050
527202408281112001899172110051005100510050
528202408281111001899172110051005100510050
529202408281110001899172110051005100510050
530202408281109001899172110051005100510050
531202408281108001899172110051005100510050
532202408281107001899172110051005100510050
533202408281106001899172110051005100510050
534202408281105001899172110051005100510050
535202408281104001899172110051005100510050
536202408281103001899172110051005100510050
53720240828110200189917211005100510051005168
538202408281101001882288110101010101010100
539202408281100001882288110101010101010100
540202408281059001882288110101010101010101156
541202408281058001765532110051005100510050
542202408281057001765532110051005100510050
543202408281056001765532110051005100510050
544202408281055001765532110051005100510050
545202408281054001765532110051005100510050
54620240828105300176553211005100510051005108
547202408281052001754678110051005100510050
548202408281051001754678110051005100510050
54920240828105000175467811005100510051005153
550202408281049001739301610101010101010100
551202408281048001739301610101010101010100
552202408281047001739301610101010101010100
553202408281046001739301610101010101010100
554202408281045001739301610101010101010100
555202408281044001739301610101010101010100
556202408281043001739301610101010101010100
557202408281042001739301610101010101010100
558202408281041001739301610101010101010100
559202408281040001739301610101010101010100
560202408281039001739301610101010101010100
561202408281038001739301610101010101010100
562202408281037001739301610101010101010100
563202408281036001739301610101010101010100
564202408281035001739301610101010101010102
565202408281034001739099610101010101010100
566202408281033001739099610101010101010100
567202408281032001739099610101010101010100
568202408281031001739099610101010101010100
569202408281030001739099610101010101010100
5702024082810290017390996101010101010101050
571202408281028001734049610051005100510050
572202408281027001734049610051005100510050
573202408281026001734049610051005100510050
574202408281025001734049610051005100510050
575202408281024001734049610051005100510050
57620240828102300173404961005100510051005197
577202408281022001714251110051005100510050
578202408281021001714251110051005100510050
579202408281020001714251110051005100510050
5802024082810190017142511100510051005100556
581202408281018001708623110101010101010100
582202408281017001708623110101010101010100
583202408281016001708623110101010101010100
584202408281015001708623110101010101010100
585202408281014001708623110101010101010100
586202408281013001708623110101010101010100
587202408281012001708623110101010101010100
588202408281011001708623110101010101010100
589202408281010001708623110101010101010100
590202408281009001708623110101010101010100
591202408281008001708623110101010101010100
592202408281007001708623110101010101010100
593202408281006001708623110101010101010100
594202408281005001708623110101010101010101
595202408281004001708522110101010101010100
596202408281003001708522110101010101010100
597202408281002001708522110101010101010100
598202408281001001708522110101010101010100
599202408281000001708522110101010101010100
600202408280959001708522110101010101010100
601202408280958001708522110101010101010100
602202408280957001708522110101010101010100
603202408280956001708522110101010101010100
604202408280955001708522110101010101010100
605202408280954001708522110101010101010100
60620240828095300170852211010101010101010100
607202408280952001698422110101010101010100
608202408280951001698422110101010101010100
609202408280950001698422110101010101010100
610202408280949001698422110101010101010100
611202408280948001698422110101010101010102
612202408280947001698220110101010101010100
613202408280946001698220110101010101010100
614202408280945001698220110101010101010101
61520240828094400169811911003100310031003639
6162024082809430016340274100310031003100340
61720240828094200163001541003100310031003205
61820240828094100160945391003100310031003215
61920240828094000158788941002100210021002677
620202408280939001520054010021002100210022018
621202408280938001317850410021002100210023222
62220240828093700995006010021002100210020
62320240828093600995006010021002100210021103
62420240828093500884485410021002100210021170
62520240828093400767251410021002100210020
6262024082809330076725141002100110021001317
6272024082809320073551831002100210021002407
62820240828093100694736910021002100210026
62920240828093000694135710011001100110010
63020240828092900694135710011001100110010
63120240828092800694135710011001100110010
63220240828092700694135710011001100110010
633202408280926006941357100110011001100110
63420240828092500693134710011001100110010
63520240828092400693134710011001100110010
63620240828092300693134710011003100310011071
6372024082809220058585451003100410041003546
63820240828092100531068610031003100310030
63920240828092000531068610031003100310030
6402024082809190053106861003100510051003275
6412024082809180050345551006100710071006254
6422024082809170047790291008101010101008172
64320240828091600460554410111011101110110
64420240828091500460554410111011101110110
64520240828091400460554410111011101110110
64620240828091300460554410111011101110110
64720240828091200460554410111011101110110
64820240828091100460554410111011101110111
64920240828091000460453310101010101010100
65020240828090900460453310101010101010100
65120240828090800460453310101010101010100
65220240828090700460453310101010101010100
65320240828090600460453310101010101010100
65420240828090500460453310101010101010101
65520240828090400460352310101010101010100
65620240828090300460352310101010101010100
65720240828090200460352310101010101010100
65820240828090100460352310101010101010100
65920240828090000460352310101002101010024446