Files
KissMeData/224760/min/candle-20230905.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230905201800038103810381038100
320230905201700038103810381038100
420230905201600038103810381038100
520230905201500038103810381038100
620230905201400038103810381038100
720230905201300038103810381038100
820230905201200038103810381038100
920230905201100038103810381038100
1020230905201000038103810381038100
1120230905200900038103810381038100
1220230905200800038103810381038100
1320230905200700038103810381038100
1420230905200600038103810381038100
1520230905200500038103810381038100
1620230905200400038103810381038100
1720230905200300038103810381038100
1820230905200200038103810381038100
1920230905200100038103810381038100
2020230905200000038103810381038100
2120230905195900038103810381038100
2220230905195800038103810381038100
2320230905195700038103810381038100
2420230905195600038103810381038100
2520230905195500038103810381038100
2620230905195400038103810381038100
2720230905195300038103810381038100
2820230905195200038103810381038100
2920230905195100038103810381038100
3020230905195000038103810381038100
3120230905194900038103810381038100
3220230905194800038103810381038100
3320230905194700038103810381038100
3420230905194600038103810381038100
3520230905194500038103810381038100
3620230905194400038103810381038100
3720230905194300038103810381038100
3820230905194200038103810381038100
3920230905194100038103810381038100
4020230905194000038103810381038100
4120230905193900038103810381038100
4220230905193800038103810381038100
4320230905193700038103810381038100
4420230905193600038103810381038100
4520230905193500038103810381038100
4620230905193400038103810381038100
4720230905193300038103810381038100
4820230905193200038103810381038100
4920230905193100038103810381038100
5020230905193000038103810381038100
5120230905192900038103810381038100
5220230905192800038103810381038100
5320230905192700038103810381038100
5420230905192600038103810381038100
5520230905192500038103810381038100
5620230905192400038103810381038100
5720230905192300038103810381038100
5820230905192200038103810381038100
5920230905192100038103810381038100
6020230905192000038103810381038100
6120230905191900038103810381038100
6220230905191800038103810381038100
6320230905191700038103810381038100
6420230905191600038103810381038100
6520230905191500038103810381038100
6620230905191400038103810381038100
6720230905191300038103810381038100
6820230905191200038103810381038100
6920230905191100038103810381038100
7020230905191000038103810381038100
7120230905190900038103810381038100
7220230905190800038103810381038100
7320230905190700038103810381038100
7420230905190600038103810381038100
7520230905190500038103810381038100
7620230905190400038103810381038100
7720230905190300038103810381038100
7820230905190200038103810381038100
7920230905190100038103810381038100
8020230905190000038103810381038100
8120230905185900038103810381038100
8220230905185800038103810381038100
8320230905185700038103810381038100
8420230905185600038103810381038100
8520230905185500038103810381038100
8620230905185400038103810381038100
8720230905185300038103810381038100
8820230905185200038103810381038100
8920230905185100038103810381038100
9020230905185000038103810381038100
9120230905184900038103810381038100
9220230905184800038103810381038100
9320230905184700038103810381038100
9420230905184600038103810381038100
9520230905184500038103810381038100
9620230905184400038103810381038100
9720230905184300038103810381038100
9820230905184200038103810381038100
9920230905184100038103810381038100
10020230905184000038103810381038100
10120230905183900038103810381038100
10220230905183800038103810381038100
10320230905183700038103810381038100
10420230905183600038103810381038100
10520230905183500038103810381038100
10620230905183400038103810381038100
10720230905183300038103810381038100
10820230905183200038103810381038100
10920230905183100038103810381038100
11020230905183000038103810381038100
11120230905182900038103810381038100
11220230905182800038103810381038100
11320230905182700038103810381038100
11420230905182600038103810381038100
11520230905182500038103810381038100
11620230905182400038103810381038100
11720230905182300038103810381038100
11820230905182200038103810381038100
11920230905182100038103810381038100
12020230905182000038103810381038100
12120230905181900038103810381038100
12220230905181800038103810381038100
12320230905181700038103810381038100
12420230905181600038103810381038100
12520230905181500038103810381038100
12620230905181400038103810381038100
12720230905181300038103810381038100
12820230905181200038103810381038100
12920230905181100038103810381038100
13020230905181000038103810381038100
13120230905180900038103810381038100
13220230905180800038103810381038100
13320230905180700038103810381038100
13420230905180600038103810381038100
13520230905180500038103810381038100
13620230905180400038103810381038100
13720230905180300038103810381038100
13820230905180200038103810381038100
13920230905180100038103810381038100
14020230905180000038103810381038100
14120230905175900038103810381038100
14220230905175800038103810381038100
14320230905175700038103810381038100
14420230905175600038103810381038100
14520230905175500038103810381038100
14620230905175400038103810381038100
14720230905175300038103810381038100
14820230905175200038103810381038100
14920230905175100038103810381038100
15020230905175000038103810381038100
15120230905174900038103810381038100
15220230905174800038103810381038100
15320230905174700038103810381038100
15420230905174600038103810381038100
15520230905174500038103810381038100
15620230905174400038103810381038100
15720230905174300038103810381038100
15820230905174200038103810381038100
15920230905174100038103810381038100
16020230905174000038103810381038100
16120230905173900038103810381038100
16220230905173800038103810381038100
16320230905173700038103810381038100
16420230905173600038103810381038100
16520230905173500038103810381038100
16620230905173400038103810381038100
16720230905173300038103810381038100
16820230905173200038103810381038100
16920230905173100038103810381038100
17020230905173000038103810381038100
17120230905172900038103810381038100
17220230905172800038103810381038100
17320230905172700038103810381038100
17420230905172600038103810381038100
17520230905172500038103810381038100
17620230905172400038103810381038100
17720230905172300038103810381038100
17820230905172200038103810381038100
17920230905172100038103810381038100
18020230905172000038103810381038100
18120230905171900038103810381038100
18220230905171800038103810381038100
18320230905171700038103810381038100
18420230905171600038103810381038100
18520230905171500038103810381038100
18620230905171400038103810381038100
18720230905171300038103810381038100
18820230905171200038103810381038100
18920230905171100038103810381038100
19020230905171000038103810381038100
19120230905170900038103810381038100
19220230905170800038103810381038100
19320230905170700038103810381038100
19420230905170600038103810381038100
19520230905170500038103810381038100
19620230905170400038103810381038100
19720230905170300038103810381038100
19820230905170200038103810381038100
19920230905170100038103810381038100
20020230905170000038103810381038100
20120230905165900038103810381038100
20220230905165800038103810381038100
20320230905165700038103810381038100
20420230905165600038103810381038100
20520230905165500038103810381038100
20620230905165400038103810381038100
20720230905165300038103810381038100
20820230905165200038103810381038100
20920230905165100038103810381038100
21020230905165000038103810381038100
21120230905164900038103810381038100
21220230905164800038103810381038100
21320230905164700038103810381038100
21420230905164600038103810381038100
21520230905164500038103810381038100
21620230905164400038103810381038100
21720230905164300038103810381038100
21820230905164200038103810381038100
21920230905164100038103810381038100
22020230905164000038103810381038100
22120230905163900038103810381038100
22220230905163800038103810381038100
22320230905163700038103810381038100
22420230905163600038103810381038100
22520230905163500038103810381038100
22620230905163400038103810381038100
22720230905163300038103810381038100
22820230905163200038103810381038100
22920230905163100038103810381038100
23020230905163000038103810381038100
23120230905162900038103810381038100
23220230905162800038103810381038100
23320230905162700038103810381038100
23420230905162600038103810381038100
23520230905162500038103810381038100
23620230905162400038103810381038100
23720230905162300038103810381038100
23820230905162200038103810381038100
23920230905162100038103810381038100
24020230905162000038103810381038100
24120230905161900038103810381038100
24220230905161800038103810381038100
24320230905161700038103810381038100
24420230905161600038103810381038100
24520230905161500038103810381038100
24620230905161400038103810381038100
24720230905161300038103810381038100
24820230905161200038103810381038100
24920230905161100038103810381038100
25020230905161000038103810381038100
25120230905160900038103810381038100
25220230905160800038103810381038100
25320230905160700038103810381038100
25420230905160600038103810381038100
25520230905160500038103810381038100
25620230905160400038103810381038100
25720230905160300038103810381038100
25820230905160200038103810381038100
25920230905160100038103810381038100
26020230905160000038103810381038100
26120230905155900038103810381038100
26220230905155800038103810381038100
26320230905155700038103810381038100
26420230905155600038103810381038100
26520230905155500038103810381038100
26620230905155400038103810381038100
26720230905155300038103810381038100
26820230905155200038103810381038100
26920230905155100038103810381038100
27020230905155000038103810381038100
27120230905154900038103810381038100
27220230905154800038103810381038100
27320230905154700038103810381038100
27420230905154600038103810381038100
27520230905154500038103810381038100
27620230905154400038103810381038100
27720230905154300038103810381038100
27820230905154200038103810381038100
27920230905154100038103810381038100
28020230905154000038103810381038100
28120230905153900038103810381038100
28220230905153800038103810381038100
28320230905153700038103810381038100
28420230905153600038103810381038100
28520230905153500038103810381038100
28620230905153400038103810381038100
28720230905153300038103810381038100
28820230905153200038103810381038100
28920230905153100038103810381038100
29020230905153000038103810381038100
29120230905152900038103810381038100
29220230905152800038103810381038100
29320230905152700038103810381038100
29420230905152600038103810381038100
29520230905152500038103810381038100
29620230905152400038103810381038100
29720230905152300038103810381038100
29820230905152200038103810381038100
29920230905152100038103810381038100
30020230905152000038103810381038100
30120230905151900038103810381038100
30220230905151800038103810381038100
30320230905151700038103810381038100
30420230905151600038103810381038100
30520230905151500038103810381038100
30620230905151400038103810381038100
30720230905151300038103810381038100
30820230905151200038103810381038100
30920230905151100038103810381038100
31020230905151000038103810381038100
31120230905150900038103810381038100
31220230905150800038103810381038100
31320230905150700038103810381038100
31420230905150600038103810381038100
31520230905150500038103810381038100
31620230905150400038103810381038100
31720230905150300038103810381038100
31820230905150200038103810381038100
31920230905150100038103810381038100
32020230905150000038103810381038100
32120230905145900038103810381038100
32220230905145800038103810381038100
32320230905145700038103810381038100
32420230905145600038103810381038100
32520230905145500038103810381038100
32620230905145400038103810381038100
32720230905145300038103810381038100
32820230905145200038103810381038100
32920230905145100038103810381038100
33020230905145000038103810381038100
33120230905144900038103810381038100
33220230905144800038103810381038100
33320230905144700038103810381038100
33420230905144600038103810381038100
33520230905144500038103810381038100
33620230905144400038103810381038100
33720230905144300038103810381038100
33820230905144200038103810381038100
33920230905144100038103810381038100
34020230905144000038103810381038100
34120230905143900038103810381038100
34220230905143800038103810381038100
34320230905143700038103810381038100
34420230905143600038103810381038100
34520230905143500038103810381038100
34620230905143400038103810381038100
34720230905143300038103810381038100
34820230905143200038103810381038100
34920230905143100038103810381038100
35020230905143000038103810381038100
35120230905142900038103810381038100
35220230905142800038103810381038100
35320230905142700038103810381038100
35420230905142600038103810381038100
35520230905142500038103810381038100
35620230905142400038103810381038100
35720230905142300038103810381038100
35820230905142200038103810381038100
35920230905142100038103810381038100
36020230905142000038103810381038100
36120230905141900038103810381038100
36220230905141800038103810381038100
36320230905141700038103810381038100
36420230905141600038103810381038100
36520230905141500038103810381038100
36620230905141400038103810381038100
36720230905141300038103810381038100
36820230905141200038103810381038100
36920230905141100038103810381038100
37020230905141000038103810381038100
37120230905140900038103810381038100
37220230905140800038103810381038100
37320230905140700038103810381038100
37420230905140600038103810381038100
37520230905140500038103810381038100
37620230905140400038103810381038100
37720230905140300038103810381038100
37820230905140200038103810381038100
37920230905140100038103810381038100
38020230905140000038103810381038100
38120230905135900038103810381038100
38220230905135800038103810381038100
38320230905135700038103810381038100
38420230905135600038103810381038100
38520230905135500038103810381038100
38620230905135400038103810381038100
38720230905135300038103810381038100
38820230905135200038103810381038100
38920230905135100038103810381038100
39020230905135000038103810381038100
39120230905134900038103810381038100
39220230905134800038103810381038100
39320230905134700038103810381038100
39420230905134600038103810381038100
39520230905134500038103810381038100
39620230905134400038103810381038100
39720230905134300038103810381038100
39820230905134200038103810381038100
39920230905134100038103810381038100
40020230905134000038103810381038100
40120230905133900038103810381038100
40220230905133800038103810381038100
40320230905133700038103810381038100
40420230905133600038103810381038100
40520230905133500038103810381038100
40620230905133400038103810381038100
40720230905133300038103810381038100
40820230905133200038103810381038100
40920230905133100038103810381038100
41020230905133000038103810381038100
41120230905132900038103810381038100
41220230905132800038103810381038100
41320230905132700038103810381038100
41420230905132600038103810381038100
41520230905132500038103810381038100
41620230905132400038103810381038100
41720230905132300038103810381038100
41820230905132200038103810381038100
41920230905132100038103810381038100
42020230905132000038103810381038100
42120230905131900038103810381038100
42220230905131800038103810381038100
42320230905131700038103810381038100
42420230905131600038103810381038100
42520230905131500038103810381038100
42620230905131400038103810381038100
42720230905131300038103810381038100
42820230905131200038103810381038100
42920230905131100038103810381038100
43020230905131000038103810381038100
43120230905130900038103810381038100
43220230905130800038103810381038100
43320230905130700038103810381038100
43420230905130600038103810381038100
43520230905130500038103810381038100
43620230905130400038103810381038100
43720230905130300038103810381038100
43820230905130200038103810381038100
43920230905130100038103810381038100
44020230905130000038103810381038100
44120230905125900038103810381038100
44220230905125800038103810381038100
44320230905125700038103810381038100
44420230905125600038103810381038100
44520230905125500038103810381038100
44620230905125400038103810381038100
44720230905125300038103810381038100
44820230905125200038103810381038100
44920230905125100038103810381038100
45020230905125000038103810381038100
45120230905124900038103810381038100
45220230905124800038103810381038100
45320230905124700038103810381038100
45420230905124600038103810381038100
45520230905124500038103810381038100
45620230905124400038103810381038100
45720230905124300038103810381038100
45820230905124200038103810381038100
45920230905124100038103810381038100
46020230905124000038103810381038100
46120230905123900038103810381038100
46220230905123800038103810381038100
46320230905123700038103810381038100
46420230905123600038103810381038100
46520230905123500038103810381038100
46620230905123400038103810381038100
46720230905123300038103810381038100
46820230905123200038103810381038100
46920230905123100038103810381038100
47020230905123000038103810381038100
47120230905122900038103810381038100
47220230905122800038103810381038100
47320230905122700038103810381038100
47420230905122600038103810381038100
47520230905122500038103810381038100
47620230905122400038103810381038100
47720230905122300038103810381038100
47820230905122200038103810381038100
47920230905122100038103810381038100
48020230905122000038103810381038100
48120230905121900038103810381038100
48220230905121800038103810381038100
48320230905121700038103810381038100
48420230905121600038103810381038100
48520230905121500038103810381038100
48620230905121400038103810381038100
48720230905121300038103810381038100
48820230905121200038103810381038100
48920230905121100038103810381038100
49020230905121000038103810381038100
49120230905120900038103810381038100
49220230905120800038103810381038100
49320230905120700038103810381038100
49420230905120600038103810381038100
49520230905120500038103810381038100
49620230905120400038103810381038100
49720230905120300038103810381038100
49820230905120200038103810381038100
49920230905120100038103810381038100
50020230905120000038103810381038100
50120230905115900038103810381038100
50220230905115800038103810381038100
50320230905115700038103810381038100
50420230905115600038103810381038100
50520230905115500038103810381038100
50620230905115400038103810381038100
50720230905115300038103810381038100
50820230905115200038103810381038100
50920230905115100038103810381038100
51020230905115000038103810381038100
51120230905114900038103810381038100
51220230905114800038103810381038100
51320230905114700038103810381038100
51420230905114600038103810381038100
51520230905114500038103810381038100
51620230905114400038103810381038100
51720230905114300038103810381038100
51820230905114200038103810381038100
51920230905114100038103810381038100
52020230905114000038103810381038100
52120230905113900038103810381038100
52220230905113800038103810381038100
52320230905113700038103810381038100
52420230905113600038103810381038100
52520230905113500038103810381038100
52620230905113400038103810381038100
52720230905113300038103810381038100
52820230905113200038103810381038100
52920230905113100038103810381038100
53020230905113000038103810381038100
53120230905112900038103810381038100
53220230905112800038103810381038100
53320230905112700038103810381038100
53420230905112600038103810381038100
53520230905112500038103810381038100
53620230905112400038103810381038100
53720230905112300038103810381038100
53820230905112200038103810381038100
53920230905112100038103810381038100
54020230905112000038103810381038100
54120230905111900038103810381038100
54220230905111800038103810381038100
54320230905111700038103810381038100
54420230905111600038103810381038100
54520230905111500038103810381038100
54620230905111400038103810381038100
54720230905111300038103810381038100
54820230905111200038103810381038100
54920230905111100038103810381038100
55020230905111000038103810381038100
55120230905110900038103810381038100
55220230905110800038103810381038100
55320230905110700038103810381038100
55420230905110600038103810381038100
55520230905110500038103810381038100
55620230905110400038103810381038100
55720230905110300038103810381038100
55820230905110200038103810381038100
55920230905110100038103810381038100
56020230905110000038103810381038100
56120230905105900038103810381038100
56220230905105800038103810381038100
56320230905105700038103810381038100
56420230905105600038103810381038100
56520230905105500038103810381038100
56620230905105400038103810381038100
56720230905105300038103810381038100
56820230905105200038103810381038100
56920230905105100038103810381038100
57020230905105000038103810381038100
57120230905104900038103810381038100
57220230905104800038103810381038100
57320230905104700038103810381038100
57420230905104600038103810381038100
57520230905104500038103810381038100
57620230905104400038103810381038100
57720230905104300038103810381038100
57820230905104200038103810381038100
57920230905104100038103810381038100
58020230905104000038103810381038100
58120230905103900038103810381038100
58220230905103800038103810381038100
58320230905103700038103810381038100
58420230905103600038103810381038100
58520230905103500038103810381038100
58620230905103400038103810381038100
58720230905103300038103810381038100
58820230905103200038103810381038100
58920230905103100038103810381038100
59020230905103000038103810381038100
59120230905102900038103810381038100
59220230905102800038103810381038100
59320230905102700038103810381038100
59420230905102600038103810381038100
59520230905102500038103810381038100
59620230905102400038103810381038100
59720230905102300038103810381038100
59820230905102200038103810381038100
59920230905102100038103810381038100
60020230905102000038103810381038100
60120230905101900038103810381038100
60220230905101800038103810381038100
60320230905101700038103810381038100
60420230905101600038103810381038100
60520230905101500038103810381038100
60620230905101400038103810381038100
60720230905101300038103810381038100
60820230905101200038103810381038100
60920230905101100038103810381038100
61020230905101000038103810381038100
61120230905100900038103810381038100
61220230905100800038103810381038100
61320230905100700038103810381038100
61420230905100600038103810381038100
61520230905100500038103810381038100
61620230905100400038103810381038100
61720230905100300038103810381038100
61820230905100200038103810381038100
61920230905100100038103810381038100
62020230905100000038103810381038100
62120230905095900038103810381038100
62220230905095800038103810381038100
62320230905095700038103810381038100
62420230905095600038103810381038100
62520230905095500038103810381038100
62620230905095400038103810381038100
62720230905095300038103810381038100
62820230905095200038103810381038100
62920230905095100038103810381038100
63020230905095000038103810381038100
63120230905094900038103810381038100
63220230905094800038103810381038100
63320230905094700038103810381038100
63420230905094600038103810381038100
63520230905094500038103810381038100
63620230905094400038103810381038100
63720230905094300038103810381038100
63820230905094200038103810381038100
63920230905094100038103810381038100
64020230905094000038103810381038100
64120230905093900038103810381038100
64220230905093800038103810381038100
64320230905093700038103810381038100
64420230905093600038103810381038100
64520230905093500038103810381038100
64620230905093400038103810381038100
64720230905093300038103810381038100
64820230905093200038103810381038100
64920230905093100038103810381038100
65020230905093000038103810381038100
65120230905092900038103810381038100
65220230905092800038103810381038100
65320230905092700038103810381038100
65420230905092600038103810381038100
65520230905092500038103810381038100
65620230905092400038103810381038100
65720230905092300038103810381038100
65820230905092200038103810381038100
65920230905092100038103810381038100
66020230905092000038103810381038100
66120230905091900038103810381038100
66220230905091800038103810381038100
66320230905091700038103810381038100
66420230905091600038103810381038100
66520230905091500038103810381038100
66620230905091400038103810381038100
66720230905091300038103810381038100
66820230905091200038103810381038100
66920230905091100038103810381038100
67020230905091000038103810381038100
67120230905090900038103810381038100
67220230905090800038103810381038100
67320230905090700038103810381038100
67420230905090600038103810381038100
67520230905090500038103810381038100
67620230905090400038103810381038100
67720230905090300038103810381038100
67820230905090200038103810381038100
67920230905090100038103810381038100
68020230905090000038103810381038100