Files
KissMeData/238170/min/candle-20230629.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202306292018002232554284284284281
3202306292017002232554284284284280
4202306292016002232554284284284280
5202306292015002232554284284284280
6202306292014002232554284284284280
7202306292013002232554284284284280
8202306292012002232554284284284280
9202306292011002232554284284284280
10202306292010002232554284284284280
11202306292009002232554284284284280
12202306292008002232554284284284280
13202306292007002232554284284284280
14202306292006002232554284284284280
15202306292005002232554284284284280
16202306292004002232554284284284280
17202306292003002232554284284284280
18202306292002002232554284284284280
19202306292001002232554284284284280
20202306292000002232554284284284280
21202306291959002232554284284284280
22202306291958002232554284284284280
23202306291957002232554284284284280
24202306291956002232554284284284280
25202306291955002232554284284284280
26202306291954002232554284284284280
27202306291953002232554284284284280
28202306291952002232554284284284280
29202306291951002232554284284284280
30202306291950002232554284284284280
31202306291949002232554284284284280
32202306291948002232554284284284281
33202306291947002232554284284284280
34202306291946002232554284284284280
35202306291945002232554284284284280
36202306291944002232554284284284280
37202306291943002232554284284284280
38202306291942002232554284284284280
39202306291941002232554284284284280
40202306291940002232554284284284280
41202306291939002232554284284284280
42202306291938002232554284284284280
43202306291937002232554284284284280
44202306291936002232554284284284280
45202306291935002232554284284284280
46202306291934002232554284284284280
47202306291933002232554284284284280
48202306291932002232554284284284280
49202306291931002232554284284284280
50202306291930002232554284284284280
51202306291929002232554284284284280
52202306291928002232554284284284280
53202306291927002232554284284284280
54202306291926002232554284284284280
55202306291925002232554284284284280
56202306291924002232554284284284280
57202306291923002232554284284284280
58202306291922002232554284284284280
59202306291921002232554284284284280
60202306291920002232554284284284280
61202306291919002232554284284284280
62202306291918002232554284284284281
63202306291917002232554284284284280
64202306291916002232554284284284280
65202306291915002232554284284284280
66202306291914002232554284284284280
67202306291913002232554284284284280
68202306291912002232554284284284280
69202306291911002232554284284284280
70202306291910002232554284284284280
71202306291909002232554284284284280
72202306291908002232554284284284280
73202306291907002232554284284284280
74202306291906002232554284284284280
75202306291905002232554284284284280
76202306291904002232554284284284280
77202306291903002232554284284284280
78202306291902002232554284284284280
79202306291901002232554284284284280
80202306291900002232554284284284280
81202306291859002232554284284284280
82202306291858002232554284284284280
83202306291857002232554284284284280
84202306291856002232554284284284280
85202306291855002232554284284284280
86202306291854002232554284284284280
87202306291853002232554284284284280
88202306291852002232554284284284280
89202306291851002232554284284284280
90202306291850002232554284284284280
91202306291849002232554284284284280
92202306291848002232554284284284281
93202306291847002232554284284284280
94202306291846002232554284284284280
95202306291845002232554284284284280
96202306291844002232554284284284280
97202306291843002232554284284284280
98202306291842002232554284284284280
99202306291841002232554284284284280
100202306291840002232554284284284280
101202306291839002232554284284284280
102202306291838002232554284284284280
103202306291837002232554284284284280
104202306291836002232554284284284280
105202306291835002232554284284284280
106202306291834002232554284284284280
107202306291833002232554284284284280
108202306291832002232554284284284280
109202306291831002232554284284284280
110202306291830002232554284284284280
111202306291829002232554284284284280
112202306291828002232554284284284280
113202306291827002232554284284284280
114202306291826002232554284284284280
115202306291825002232554284284284280
116202306291824002232554284284284280
117202306291823002232554284284284280
118202306291822002232554284284284280
119202306291821002232554284284284280
120202306291820002232554284284284280
121202306291819002232554284284284280
122202306291818002232554284284284281
123202306291817002232554284284284280
124202306291816002232554284284284280
125202306291815002232554284284284280
126202306291814002232554284284284280
127202306291813002232554284284284280
128202306291812002232554284284284280
129202306291811002232554284284284280
130202306291810002232554284284284280
131202306291809002232554284284284280
132202306291808002232554284284284280
133202306291807002232554284284284280
134202306291806002232554284284284280
135202306291805002232554284284284280
136202306291804002232554284284284280
137202306291803002232554284284284280
138202306291802002232554284284284280
139202306291801002232554284284284280
140202306291800002232554284284284280
141202306291759002232554284284284280
142202306291758002232554284284284280
143202306291757002232554284284284280
144202306291756002232554284284284280
145202306291755002232554284284284280
146202306291754002232554284284284280
147202306291753002232554284284284280
148202306291752002232554284284284280
149202306291751002232554284284284280
150202306291750002232554284284284280
151202306291749002232554284284284280
152202306291748002232554284284284281
153202306291747002232554284284284280
154202306291746002232554284284284280
155202306291745002232554284284284280
156202306291744002232554284284284280
157202306291743002232554284284284280
158202306291742002232554284284284280
159202306291741002232554284284284280
160202306291740002232554284284284280
161202306291739002232554284284284280
162202306291738002232554284284284280
163202306291737002232554284284284280
164202306291736002232554284284284280
165202306291735002232554284284284280
166202306291734002232554284284284280
167202306291733002232554284284284280
168202306291732002232554284284284280
169202306291731002232554284284284280
170202306291730002232554284284284280
171202306291729002232554284284284280
172202306291728002232554284284284280
173202306291727002232554284284284280
174202306291726002232554284284284280
175202306291725002232554284284284280
176202306291724002232554284284284280
177202306291723002232554284284284280
178202306291722002232554284284284280
179202306291721002232554284284284280
180202306291720002232554284284284280
181202306291719002232554284284284280
182202306291718002232554284284284281
183202306291717002232554284284284280
184202306291716002232554284284284280
185202306291715002232554284284284280
186202306291714002232554284284284280
187202306291713002232554284284284280
188202306291712002232554284284284280
189202306291711002232554284284284280
190202306291710002232554284284284280
191202306291709002232554284284284280
192202306291708002232554284284284280
193202306291707002232554284284284280
194202306291706002232554284284284280
195202306291705002232554284284284280
196202306291704002232554284284284280
197202306291703002232554284284284280
198202306291702002232554284284284280
199202306291701002232554284284284280
200202306291700002232554284284284280
201202306291659002232554284284284280
202202306291658002232554284284284280
203202306291657002232554284284284280
204202306291656002232554284284284280
205202306291655002232554284284284280
206202306291654002232554284284284280
207202306291653002232554284284284280
208202306291652002232554284284284280
209202306291651002232554284284284280
210202306291650002232554284284284280
211202306291649002232554284284284280
212202306291648002232554284284284281
213202306291647002232554284284284280
214202306291646002232554284284284280
215202306291645002232554284284284280
216202306291644002232554284284284280
217202306291643002232554284284284280
218202306291642002232554284284284280
219202306291641002232554284284284280
220202306291640002232554284284284280
221202306291639002232554284284284280
222202306291638002232554284284284280
223202306291637002232554284284284280
224202306291636002232554284284284280
225202306291635002232554284284284280
226202306291634002232554284284284280
227202306291633002232554284284284280
228202306291632002232554284284284280
229202306291631002232554284284284280
230202306291630002232554284284284280
231202306291629002232554284284284280
232202306291628002232554284284284280
233202306291627002232554284284284280
234202306291626002232554284284284280
235202306291625002232554284284284280
236202306291624002232554284284284280
237202306291623002232554284284284280
238202306291622002232554284284284280
239202306291621002232554284284284280
240202306291620002232554284284284280
241202306291619002232554284284284280
242202306291618002232554284284284281
243202306291617002232554284284284280
244202306291616002232554284284284280
245202306291615002232554284284284280
246202306291614002232554284284284280
247202306291613002232554284284284280
248202306291612002232554284284284280
249202306291611002232554284284284280
250202306291610002232554284284284280
251202306291609002232554284284284280
252202306291608002232554284284284280
253202306291607002232554284284284280
254202306291606002232554284284284280
255202306291605002232554284284284280
256202306291604002232554284284284280
257202306291603002232554284284284280
258202306291602002232554284284284280
259202306291601002232554284284284280
260202306291600002232554284284284280
261202306291559002232554284284284280
262202306291558002232554284284284280
263202306291557002232554284284284280
264202306291556002232554284284284280
265202306291555002232554284284284280
266202306291554002232554284284284280
267202306291553002232554284284284280
268202306291552002232554284284284280
269202306291551002232554284284284280
270202306291550002232554284284284280
271202306291549002232554284284284280
272202306291548002232554284284284281
273202306291547002232554284284284280
274202306291546002232554284284284280
275202306291545002232554284284284280
276202306291544002232554284284284280
277202306291543002232554284284284280
278202306291542002232554284284284280
279202306291541002232554284284284280
280202306291540002232554284284284280
281202306291539002232554284284284280
282202306291538002232554284284284280
283202306291537002232554284284284280
284202306291536002232554284284284280
285202306291535002232554284284284280
286202306291534002232554284284284280
287202306291533002232554284284284280
288202306291532002232554284284284280
289202306291531002232554284284284280
290202306291530002232554284284284280
291202306291529002232554284284284280
292202306291528002232554284284284280
293202306291527002232554284284284280
294202306291526002232554284284284280
295202306291525002232554284284284280
296202306291524002232554284284284280
297202306291523002232554284284284280
298202306291522002232554284284284280
299202306291521002232554284284284280
300202306291520002232554284284284280
301202306291519002232554284284284280
302202306291518002232554284284284280
303202306291517002232554284284284280
304202306291516002232554284284284280
305202306291515002232554284284284280
306202306291514002232554284284284280
307202306291513002232554284284284280
308202306291512002232554284284284280
309202306291511002232554284284284280
310202306291510002232554284284284280
311202306291509002232554284284284280
312202306291508002232554284284284280
313202306291507002232554284284284280
314202306291506002232554284284284280
315202306291505002232554284284284280
316202306291504002232554284284284280
317202306291503002232554284284284280
318202306291502002232554284284284280
319202306291501002232554284284284280
320202306291500002232554284284284280
321202306291459002232554284284284280
322202306291458002232554284284284280
323202306291457002232554284284284280
324202306291456002232554284284284280
325202306291455002232554284284284280
326202306291454002232554284284284280
327202306291453002232554284284284280
328202306291452002232554284284284280
329202306291451002232554284284284280
330202306291450002232554284284284280
331202306291449002232554284284284280
332202306291448002232554284284284280
333202306291447002232554284284284280
334202306291446002232554284284284280
335202306291445002232554284284284280
336202306291444002232554284284284280
337202306291443002232554284284284280
338202306291442002232554284284284280
339202306291441002232554284284284280
340202306291440002232554284284284280
341202306291439002232554284284284280
342202306291438002232554284284284280
343202306291437002232554284284284280
344202306291436002232554284284284280
345202306291435002232554284284284280
346202306291434002232554284284284280
347202306291433002232554284284284280
348202306291432002232554284284284280
349202306291431002232554284284284280
350202306291430002232554284284284280
351202306291429002232554284284284280
352202306291428002232554284284284280
353202306291427002232554284284284280
354202306291426002232554284284284280
355202306291425002232554284284284280
356202306291424002232554284284284280
357202306291423002232554284284284280
358202306291422002232554284284284280
359202306291421002232554284284284280
360202306291420002232554284284284280
361202306291419002232554284284284280
362202306291418002232554284284284280
363202306291417002232554284284284280
364202306291416002232554284284284280
365202306291415002232554284284284280
366202306291414002232554284284284280
367202306291413002232554284284284280
368202306291412002232554284284284280
369202306291411002232554284284284280
370202306291410002232554284284284280
371202306291409002232554284284284280
372202306291408002232554284284284280
373202306291407002232554284284284280
374202306291406002232554284284284280
375202306291405002232554284284284280
376202306291404002232554284284284280
377202306291403002232554284284284280
378202306291402002232554284284284280
379202306291401002232554284284284280
380202306291400002232554284284284280
381202306291359002232554284284284280
382202306291358002232554284284284280
383202306291357002232554284284284280
384202306291356002232554284284284280
385202306291355002232554284284284280
386202306291354002232554284284284280
387202306291353002232554284284284280
388202306291352002232554284284284280
389202306291351002232554284284284280
390202306291350002232554284284284280
391202306291349002232554284284284280
392202306291348002232554284284284280
393202306291347002232554284284284280
394202306291346002232554284284284280
395202306291345002232554284284284280
396202306291344002232554284284284280
397202306291343002232554284284284280
398202306291342002232554284284284280
399202306291341002232554284284284280
400202306291340002232554284284284280
401202306291339002232554284284284280
402202306291338002232554284284284280
403202306291337002232554284284284280
404202306291336002232554284284284280
405202306291335002232554284284284280
406202306291334002232554284284284280
407202306291333002232554284284284280
408202306291332002232554284284284280
409202306291331002232554284284284280
410202306291330002232554284284284280
411202306291329002232554284284284280
412202306291328002232554284284284280
413202306291327002232554284284284280
414202306291326002232554284284284280
415202306291325002232554284284284280
416202306291324002232554284284284280
417202306291323002232554284284284280
418202306291322002232554284284284280
419202306291321002232554284284284280
420202306291320002232554284284284280
421202306291319002232554284284284280
422202306291318002232554284284284280
423202306291317002232554284284284280
424202306291316002232554284284284280
425202306291315002232554284284284280
426202306291314002232554284284284280
427202306291313002232554284284284280
428202306291312002232554284284284280
429202306291311002232554284284284280
430202306291310002232554284284284280
431202306291309002232554284284284280
432202306291308002232554284284284280
433202306291307002232554284284284280
434202306291306002232554284284284280
435202306291305002232554284284284280
436202306291304002232554284284284280
437202306291303002232554284284284280
438202306291302002232554284284284280
439202306291301002232554284284284280
440202306291300002232554284284284280
441202306291259002232554284284284280
442202306291258002232554284284284280
443202306291257002232554284284284280
444202306291256002232554284284284280
445202306291255002232554284284284280
446202306291254002232554284284284280
447202306291253002232554284284284280
448202306291252002232554284284284280
449202306291251002232554284284284280
450202306291250002232554284284284280
451202306291249002232554284284284280
452202306291248002232554284284284280
453202306291247002232554284284284280
454202306291246002232554284284284280
455202306291245002232554284284284280
456202306291244002232554284284284280
457202306291243002232554284284284280
458202306291242002232554284284284280
459202306291241002232554284284284280
460202306291240002232554284284284280
461202306291239002232554284284284280
462202306291238002232554284284284280
463202306291237002232554284284284280
464202306291236002232554284284284280
465202306291235002232554284284284280
466202306291234002232554284284284280
467202306291233002232554284284284280
468202306291232002232554284284284280
469202306291231002232554284284284280
470202306291230002232554284284284280
471202306291229002232554284284284280
472202306291228002232554284284284280
473202306291227002232554284284284280
474202306291226002232554284284284280
475202306291225002232554284284284280
476202306291224002232554284284284280
477202306291223002232554284284284280
478202306291222002232554284284284280
479202306291221002232554284284284280
480202306291220002232554284284284280
481202306291219002232554284284284280
482202306291218002232554284284284280
483202306291217002232554284284284280
484202306291216002232554284284284280
485202306291215002232554284284284280
486202306291214002232554284284284280
487202306291213002232554284284284280
488202306291212002232554284284284281
489202306291211002228274284284284280
490202306291210002228274284284284280
491202306291209002228274284284284280
492202306291208002228274284284284280
493202306291207002228274284284284280
494202306291206002228274284284284280
495202306291205002228274284284284280
496202306291204002228274284284284280
497202306291203002228274284284284280
498202306291202002228274284284284280
499202306291201002228274284284284280
500202306291200002228274284284284280
501202306291159002228274284284284280
502202306291158002228274284284284280
503202306291157002228274284284284280
504202306291156002228274284284284280
505202306291155002228274284284284280
506202306291154002228274284284284280
507202306291153002228274284284284280
508202306291152002228274284284284280
509202306291151002228274284284284280
510202306291150002228274284284284280
511202306291149002228274284284284280
512202306291148002228274284284284280
513202306291147002228274284284284280
514202306291146002228274284284284280
515202306291145002228274284284284280
516202306291144002228274284284284280
517202306291143002228274284284284280
518202306291142002228274284284284280
519202306291141002228274284284284280
520202306291140002228274284284284280
521202306291139002228274284284284280
522202306291138002228274284284284280
523202306291137002228274284284284280
524202306291136002228274284284284280
525202306291135002228274284284284280
526202306291134002228274284284284280
527202306291133002228274284284284280
528202306291132002228274284284284280
529202306291131002228274284284284280
530202306291130002228274284284284280
531202306291129002228274284284284280
532202306291128002228274284284284280
533202306291127002228274284284284280
534202306291126002228274284284284280
535202306291125002228274284284284280
536202306291124002228274284284284280
537202306291123002228274284284284280
538202306291122002228274284284284280
539202306291121002228274284284284280
540202306291120002228274284284284280
541202306291119002228274284284284280
542202306291118002228274284284284280
54320230629111700222827428428428428200
544202306291116001372274284284284280
545202306291115001372274284284284280
546202306291114001372274284284284280
547202306291113001372274284284284280
548202306291112001372274284284284280
549202306291111001372274284284284280
550202306291110001372274284284284280
551202306291109001372274284284284280
552202306291108001372274284284284280
553202306291107001372274284284284280
554202306291106001372274284284284280
555202306291105001372274284284284280
556202306291104001372274284284284280
557202306291103001372274284284284280
558202306291102001372274284284284280
559202306291101001372274284284284280
560202306291100001372274284284284280
561202306291059001372274284284284280
562202306291058001372274284284284280
563202306291057001372274284284284280
564202306291056001372274284284284280
565202306291055001372274284284284280
566202306291054001372274284284284280
567202306291053001372274284284284280
568202306291052001372274284284284280
569202306291051001372274284284284280
570202306291050001372274284284284280
571202306291049001372274284284284280
572202306291048001372274284284284280
573202306291047001372274284284284280
574202306291046001372274284284284280
575202306291045001372274284284284280
57620230629104400137227428428428428200
57720230629104300516274284284284280
57820230629104200516274284284284280
57920230629104100516274284284284280
58020230629104000516274284284284280
58120230629103900516274284284284280
58220230629103800516274284284284280
58320230629103700516274284284284280
58420230629103600516274284284284280
58520230629103500516274284284284280
58620230629103400516274284284284280
58720230629103300516274284284284280
58820230629103200516274284284284280
58920230629103100516274284284284280
59020230629103000516274284284284287
59120230629102900486314414414414410
59220230629102800486314414414414410
59320230629102700486314414414414412
594202306291026004774942842842842810
59520230629102500434694694694694690
59620230629102400434694694694694690
59720230629102300434694694694694690
59820230629102200434694694694694690
59920230629102100434694694694694690
60020230629102000434694694694694690
60120230629101900434694694694694690
60220230629101800434694694694694690
60320230629101700434694694694694690
60420230629101600434694694694694690
60520230629101500434694694694694690
60620230629101400434694694694694690
60720230629101300434694694694694690
60820230629101200434694694694694690
60920230629101100434694694694694690
61020230629101000434694694694694690
61120230629100900434694694694694690
61220230629100800434694694694694690
61320230629100700434694694694694690
61420230629100600434694694694694690
61520230629100500434694694694694690
61620230629100400434694694694694690
61720230629100300434694694694694690
61820230629100200434694694694694690
61920230629100100434694694694694690
62020230629100000434694694694694690
62120230629095900434694694694694690
62220230629095800434694694694694690
62320230629095700434694694694694690
62420230629095600434694694694694690
62520230629095500434694694694694690
62620230629095400434694694694694690
62720230629095300434694694694694690
62820230629095200434694694694694690
62920230629095100434694694694694690
63020230629095000434694694694694690
63120230629094900434694694694694690
63220230629094800434694694694694690
63320230629094700434694694694694690
63420230629094600434694694694694690
63520230629094500434694694694694690
63620230629094400434694694694694690
63720230629094300434694694694694690
63820230629094200434694694694694690
63920230629094100434694694694694690
64020230629094000434694694694694690
64120230629093900434694694694694690
64220230629093800434694694694694690
64320230629093700434694694694694690
64420230629093600434694694694694690
64520230629093500434694694694694690
64620230629093400434694694694694690
64720230629093300434694694694694690
64820230629093200434694694694694690
64920230629093100434694694694694690
65020230629093000434694694694694690
65120230629092900434694694694694690
65220230629092800434694694694694690
65320230629092700434694694694694690
65420230629092600434694694694694690
65520230629092500434694694694694690
65620230629092400434694694694694690
65720230629092300434694694694694690
65820230629092200434694694694694690
65920230629092100434694694694694690
66020230629092000434694694694694690
66120230629091900434694694694694690
66220230629091800434694694694694690
66320230629091700434694694694694690
66420230629091600434694694694694690
66520230629091500434694694694694690
66620230629091400434694694694694690
66720230629091300434694694694694690
66820230629091200434694694694694690
66920230629091100434694694694694690
67020230629091000434694694694694690
67120230629090900434694694694694690
67220230629090800434694694694694691
67320230629090700430004304304304300
67420230629090600430004304304304300
67520230629090500430004304304304300
67620230629090400430004304304304300
67720230629090300430004304304304300
67820230629090200430004304304304300
67920230629090100430004304304304300
6802023062909000043000430430430430100