Files
KissMeData/224760/min/candle-20240627.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240627204700419541954195419541951
320240627204600419541954195419541950
420240627204500419541954195419541950
520240627204400419541954195419541950
620240627204300419541954195419541950
720240627204200419541954195419541950
820240627204100419541954195419541950
920240627204000419541954195419541950
1020240627203900419541954195419541950
1120240627203800419541954195419541950
1220240627203700419541954195419541950
1320240627203600419541954195419541950
1420240627203500419541954195419541950
1520240627203400419541954195419541950
1620240627203300419541954195419541950
1720240627203200419541954195419541950
1820240627203100419541954195419541950
1920240627203000419541954195419541950
2020240627202900419541954195419541950
2120240627202800419541954195419541950
2220240627202700419541954195419541950
2320240627202600419541954195419541950
2420240627202500419541954195419541950
2520240627202400419541954195419541950
2620240627202300419541954195419541950
2720240627202200419541954195419541950
2820240627202100419541954195419541950
2920240627202000419541954195419541950
3020240627201900419541954195419541950
3120240627201800419541954195419541950
3220240627201700419541954195419541951
3320240627201600419541954195419541950
3420240627201500419541954195419541950
3520240627201400419541954195419541950
3620240627201300419541954195419541950
3720240627201200419541954195419541950
3820240627201100419541954195419541950
3920240627201000419541954195419541950
4020240627200900419541954195419541950
4120240627200800419541954195419541950
4220240627200700419541954195419541950
4320240627200600419541954195419541950
4420240627200500419541954195419541950
4520240627200400419541954195419541950
4620240627200300419541954195419541950
4720240627200200419541954195419541950
4820240627200100419541954195419541950
4920240627200000419541954195419541950
5020240627195900419541954195419541950
5120240627195800419541954195419541950
5220240627195700419541954195419541950
5320240627195600419541954195419541950
5420240627195500419541954195419541950
5520240627195400419541954195419541950
5620240627195300419541954195419541950
5720240627195200419541954195419541950
5820240627195100419541954195419541950
5920240627195000419541954195419541950
6020240627194900419541954195419541950
6120240627194800419541954195419541950
6220240627194700419541954195419541951
6320240627194600419541954195419541950
6420240627194500419541954195419541950
6520240627194400419541954195419541950
6620240627194300419541954195419541950
6720240627194200419541954195419541950
6820240627194100419541954195419541950
6920240627194000419541954195419541950
7020240627193900419541954195419541950
7120240627193800419541954195419541950
7220240627193700419541954195419541950
7320240627193600419541954195419541950
7420240627193500419541954195419541950
7520240627193400419541954195419541950
7620240627193300419541954195419541950
7720240627193200419541954195419541950
7820240627193100419541954195419541950
7920240627193000419541954195419541950
8020240627192900419541954195419541950
8120240627192800419541954195419541950
8220240627192700419541954195419541950
8320240627192600419541954195419541950
8420240627192500419541954195419541950
8520240627192400419541954195419541950
8620240627192300419541954195419541950
8720240627192200419541954195419541950
8820240627192100419541954195419541950
8920240627192000419541954195419541950
9020240627191900419541954195419541950
9120240627191800419541954195419541950
9220240627191700419541954195419541951
9320240627191600419541954195419541950
9420240627191500419541954195419541950
9520240627191400419541954195419541950
9620240627191300419541954195419541950
9720240627191200419541954195419541950
9820240627191100419541954195419541950
9920240627191000419541954195419541950
10020240627190900419541954195419541950
10120240627190800419541954195419541950
10220240627190700419541954195419541950
10320240627190600419541954195419541950
10420240627190500419541954195419541950
10520240627190400419541954195419541950
10620240627190300419541954195419541950
10720240627190200419541954195419541950
10820240627190100419541954195419541950
10920240627190000419541954195419541950
11020240627185900419541954195419541950
11120240627185800419541954195419541950
11220240627185700419541954195419541950
11320240627185600419541954195419541950
11420240627185500419541954195419541950
11520240627185400419541954195419541950
11620240627185300419541954195419541950
11720240627185200419541954195419541950
11820240627185100419541954195419541950
11920240627185000419541954195419541950
12020240627184900419541954195419541950
12120240627184800419541954195419541950
12220240627184700419541954195419541951
12320240627184600419541954195419541950
12420240627184500419541954195419541950
12520240627184400419541954195419541950
12620240627184300419541954195419541950
12720240627184200419541954195419541950
12820240627184100419541954195419541950
12920240627184000419541954195419541950
13020240627183900419541954195419541950
13120240627183800419541954195419541950
13220240627183700419541954195419541950
13320240627183600419541954195419541950
13420240627183500419541954195419541950
13520240627183400419541954195419541950
13620240627183300419541954195419541950
13720240627183200419541954195419541950
13820240627183100419541954195419541950
13920240627183000419541954195419541950
14020240627182900419541954195419541950
14120240627182800419541954195419541950
14220240627182700419541954195419541950
14320240627182600419541954195419541950
14420240627182500419541954195419541950
14520240627182400419541954195419541950
14620240627182300419541954195419541950
14720240627182200419541954195419541950
14820240627182100419541954195419541950
14920240627182000419541954195419541950
15020240627181900419541954195419541950
15120240627181800419541954195419541950
15220240627181700419541954195419541951
15320240627181600419541954195419541950
15420240627181500419541954195419541950
15520240627181400419541954195419541950
15620240627181300419541954195419541950
15720240627181200419541954195419541950
15820240627181100419541954195419541950
15920240627181000419541954195419541950
16020240627180900419541954195419541950
16120240627180800419541954195419541950
16220240627180700419541954195419541950
16320240627180600419541954195419541950
16420240627180500419541954195419541950
16520240627180400419541954195419541950
16620240627180300419541954195419541950
16720240627180200419541954195419541950
16820240627180100419541954195419541950
16920240627180000419541954195419541950
17020240627175900419541954195419541950
17120240627175800419541954195419541950
17220240627175700419541954195419541950
17320240627175600419541954195419541950
17420240627175500419541954195419541950
17520240627175400419541954195419541950
17620240627175300419541954195419541950
17720240627175200419541954195419541950
17820240627175100419541954195419541950
17920240627175000419541954195419541950
18020240627174900419541954195419541950
18120240627174800419541954195419541950
18220240627174700419541954195419541951
18320240627174600419541954195419541950
18420240627174500419541954195419541950
18520240627174400419541954195419541950
18620240627174300419541954195419541950
18720240627174200419541954195419541950
18820240627174100419541954195419541950
18920240627174000419541954195419541950
19020240627173900419541954195419541950
19120240627173800419541954195419541950
19220240627173700419541954195419541950
19320240627173600419541954195419541950
19420240627173500419541954195419541950
19520240627173400419541954195419541950
19620240627173300419541954195419541950
19720240627173200419541954195419541950
19820240627173100419541954195419541950
19920240627173000419541954195419541950
20020240627172900419541954195419541950
20120240627172800419541954195419541950
20220240627172700419541954195419541950
20320240627172600419541954195419541950
20420240627172500419541954195419541950
20520240627172400419541954195419541950
20620240627172300419541954195419541950
20720240627172200419541954195419541950
20820240627172100419541954195419541950
20920240627172000419541954195419541950
21020240627171900419541954195419541950
21120240627171800419541954195419541950
21220240627171700419541954195419541951
21320240627171600419541954195419541950
21420240627171500419541954195419541950
21520240627171400419541954195419541950
21620240627171300419541954195419541950
21720240627171200419541954195419541950
21820240627171100419541954195419541950
21920240627171000419541954195419541950
22020240627170900419541954195419541950
22120240627170800419541954195419541950
22220240627170700419541954195419541950
22320240627170600419541954195419541950
22420240627170500419541954195419541950
22520240627170400419541954195419541950
22620240627170300419541954195419541950
22720240627170200419541954195419541950
22820240627170100419541954195419541950
22920240627170000419541954195419541950
23020240627165900419541954195419541950
23120240627165800419541954195419541950
23220240627165700419541954195419541950
23320240627165600419541954195419541950
23420240627165500419541954195419541950
23520240627165400419541954195419541950
23620240627165300419541954195419541950
23720240627165200419541954195419541950
23820240627165100419541954195419541950
23920240627165000419541954195419541950
24020240627164900419541954195419541950
24120240627164800419541954195419541950
24220240627164700419541954195419541951
24320240627164600419541954195419541950
24420240627164500419541954195419541950
24520240627164400419541954195419541950
24620240627164300419541954195419541950
24720240627164200419541954195419541950
24820240627164100419541954195419541950
24920240627164000419541954195419541950
25020240627163900419541954195419541950
25120240627163800419541954195419541950
25220240627163700419541954195419541950
25320240627163600419541954195419541950
25420240627163500419541954195419541950
25520240627163400419541954195419541950
25620240627163300419541954195419541950
25720240627163200419541954195419541950
25820240627163100419541954195419541950
25920240627163000419541954195419541950
26020240627162900419541954195419541950
26120240627162800419541954195419541950
26220240627162700419541954195419541950
26320240627162600419541954195419541950
26420240627162500419541954195419541950
26520240627162400419541954195419541950
26620240627162300419541954195419541950
26720240627162200419541954195419541950
26820240627162100419541954195419541950
26920240627162000419541954195419541950
27020240627161900419541954195419541950
27120240627161800419541954195419541950
27220240627161700419541954195419541951
27320240627161600419541954195419541950
27420240627161500419541954195419541950
27520240627161400419541954195419541950
27620240627161300419541954195419541950
27720240627161200419541954195419541950
27820240627161100419541954195419541950
27920240627161000419541954195419541950
28020240627160900419541954195419541950
28120240627160800419541954195419541950
28220240627160700419541954195419541950
28320240627160600419541954195419541950
28420240627160500419541954195419541950
28520240627160400419541954195419541950
28620240627160300419541954195419541950
28720240627160200419541954195419541950
28820240627160100419541954195419541950
28920240627160000419541954195419541950
29020240627155900419541954195419541950
29120240627155800419541954195419541950
29220240627155700419541954195419541950
29320240627155600419541954195419541950
29420240627155500419541954195419541950
29520240627155400419541954195419541950
29620240627155300419541954195419541950
29720240627155200419541954195419541950
29820240627155100419541954195419541950
29920240627155000419541954195419541950
30020240627154900419541954195419541950
30120240627154800419541954195419541950
30220240627154700419541954195419541951
30320240627154600419541954195419541950
30420240627154500419541954195419541950
30520240627154400419541954195419541950
30620240627154300419541954195419541950
30720240627154200419541954195419541950
30820240627154100419541954195419541950
30920240627154000419541954195419541950
31020240627153900419541954195419541950
31120240627153800419541954195419541950
31220240627153700419541954195419541950
31320240627153600419541954195419541950
31420240627153500419541954195419541950
31520240627153400419541954195419541950
31620240627153300419541954195419541950
31720240627153200419541954195419541950
31820240627153100419541954195419541950
31920240627153000419541954195419541950
32020240627152900419541954195419541950
32120240627152800419541954195419541950
32220240627152700419541954195419541950
32320240627152600419541954195419541950
32420240627152500419541954195419541950
32520240627152400419541954195419541950
32620240627152300419541954195419541950
32720240627152200419541954195419541950
32820240627152100419541954195419541950
32920240627152000419541954195419541950
33020240627151900419541954195419541950
33120240627151800419541954195419541950
33220240627151700419541954195419541950
33320240627151600419541954195419541950
33420240627151500419541954195419541950
33520240627151400419541954195419541950
33620240627151300419541954195419541950
33720240627151200419541954195419541950
33820240627151100419541954195419541950
33920240627151000419541954195419541950
34020240627150900419541954195419541950
34120240627150800419541954195419541950
34220240627150700419541954195419541950
34320240627150600419541954195419541950
34420240627150500419541954195419541950
34520240627150400419541954195419541950
34620240627150300419541954195419541950
34720240627150200419541954195419541950
34820240627150100419541954195419541950
34920240627150000419541954195419541950
35020240627145900419541954195419541950
35120240627145800419541954195419541950
35220240627145700419541954195419541950
35320240627145600419541954195419541950
35420240627145500419541954195419541950
35520240627145400419541954195419541950
35620240627145300419541954195419541950
35720240627145200419541954195419541950
35820240627145100419541954195419541950
35920240627145000419541954195419541950
36020240627144900419541954195419541950
36120240627144800419541954195419541950
36220240627144700419541954195419541950
36320240627144600419541954195419541950
36420240627144500419541954195419541950
36520240627144400419541954195419541950
36620240627144300419541954195419541950
36720240627144200419541954195419541950
36820240627144100419541954195419541950
36920240627144000419541954195419541950
37020240627143900419541954195419541950
37120240627143800419541954195419541950
37220240627143700419541954195419541950
37320240627143600419541954195419541950
37420240627143500419541954195419541950
37520240627143400419541954195419541950
37620240627143300419541954195419541950
37720240627143200419541954195419541950
37820240627143100419541954195419541950
37920240627143000419541954195419541950
38020240627142900419541954195419541950
38120240627142800419541954195419541950
38220240627142700419541954195419541950
38320240627142600419541954195419541950
38420240627142500419541954195419541950
38520240627142400419541954195419541950
38620240627142300419541954195419541950
38720240627142200419541954195419541950
38820240627142100419541954195419541950
38920240627142000419541954195419541950
39020240627141900419541954195419541950
39120240627141800419541954195419541950
39220240627141700419541954195419541950
39320240627141600419541954195419541950
39420240627141500419541954195419541950
39520240627141400419541954195419541950
39620240627141300419541954195419541950
39720240627141200419541954195419541950
39820240627141100419541954195419541950
39920240627141000419541954195419541950
40020240627140900419541954195419541950
40120240627140800419541954195419541950
40220240627140700419541954195419541950
40320240627140600419541954195419541950
40420240627140500419541954195419541950
40520240627140400419541954195419541950
40620240627140300419541954195419541950
40720240627140200419541954195419541950
40820240627140100419541954195419541950
40920240627140000419541954195419541950
41020240627135900419541954195419541950
41120240627135800419541954195419541950
41220240627135700419541954195419541950
41320240627135600419541954195419541950
41420240627135500419541954195419541950
41520240627135400419541954195419541950
41620240627135300419541954195419541950
41720240627135200419541954195419541950
41820240627135100419541954195419541950
41920240627135000419541954195419541950
42020240627134900419541954195419541950
42120240627134800419541954195419541950
42220240627134700419541954195419541950
42320240627134600419541954195419541950
42420240627134500419541954195419541950
42520240627134400419541954195419541950
42620240627134300419541954195419541950
42720240627134200419541954195419541950
42820240627134100419541954195419541950
42920240627134000419541954195419541950
43020240627133900419541954195419541950
43120240627133800419541954195419541950
43220240627133700419541954195419541950
43320240627133600419541954195419541950
43420240627133500419541954195419541950
43520240627133400419541954195419541950
43620240627133300419541954195419541950
43720240627133200419541954195419541950
43820240627133100419541954195419541950
43920240627133000419541954195419541950
44020240627132900419541954195419541950
44120240627132800419541954195419541950
44220240627132700419541954195419541950
44320240627132600419541954195419541950
44420240627132500419541954195419541950
44520240627132400419541954195419541950
44620240627132300419541954195419541950
44720240627132200419541954195419541950
44820240627132100419541954195419541950
44920240627132000419541954195419541950
45020240627131900419541954195419541950
45120240627131800419541954195419541950
45220240627131700419541954195419541950
45320240627131600419541954195419541950
45420240627131500419541954195419541950
45520240627131400419541954195419541950
45620240627131300419541954195419541950
45720240627131200419541954195419541950
45820240627131100419541954195419541950
45920240627131000419541954195419541950
46020240627130900419541954195419541950
46120240627130800419541954195419541950
46220240627130700419541954195419541950
46320240627130600419541954195419541950
46420240627130500419541954195419541950
46520240627130400419541954195419541950
46620240627130300419541954195419541950
46720240627130200419541954195419541950
46820240627130100419541954195419541950
46920240627130000419541954195419541950
47020240627125900419541954195419541950
47120240627125800419541954195419541950
47220240627125700419541954195419541950
47320240627125600419541954195419541950
47420240627125500419541954195419541950
47520240627125400419541954195419541950
47620240627125300419541954195419541950
47720240627125200419541954195419541950
47820240627125100419541954195419541950
47920240627125000419541954195419541950
48020240627124900419541954195419541950
48120240627124800419541954195419541950
48220240627124700419541954195419541950
48320240627124600419541954195419541950
48420240627124500419541954195419541950
48520240627124400419541954195419541950
48620240627124300419541954195419541950
48720240627124200419541954195419541950
48820240627124100419541954195419541950
48920240627124000419541954195419541950
49020240627123900419541954195419541950
49120240627123800419541954195419541950
49220240627123700419541954195419541950
49320240627123600419541954195419541950
49420240627123500419541954195419541950
49520240627123400419541954195419541950
49620240627123300419541954195419541950
49720240627123200419541954195419541950
49820240627123100419541954195419541950
49920240627123000419541954195419541950
50020240627122900419541954195419541950
50120240627122800419541954195419541950
50220240627122700419541954195419541950
50320240627122600419541954195419541950
50420240627122500419541954195419541950
50520240627122400419541954195419541950
50620240627122300419541954195419541950
50720240627122200419541954195419541950
50820240627122100419541954195419541950
50920240627122000419541954195419541950
51020240627121900419541954195419541950
51120240627121800419541954195419541950
51220240627121700419541954195419541950
51320240627121600419541954195419541950
51420240627121500419541954195419541950
51520240627121400419541954195419541950
51620240627121300419541954195419541950
51720240627121200419541954195419541950
51820240627121100419541954195419541950
51920240627121000419541954195419541950
52020240627120900419541954195419541950
52120240627120800419541954195419541950
52220240627120700419541954195419541950
52320240627120600419541954195419541950
52420240627120500419541954195419541950
52520240627120400419541954195419541950
52620240627120300419541954195419541950
52720240627120200419541954195419541950
52820240627120100419541954195419541950
52920240627120000419541954195419541950
53020240627115900419541954195419541950
53120240627115800419541954195419541950
53220240627115700419541954195419541950
53320240627115600419541954195419541950
53420240627115500419541954195419541950
53520240627115400419541954195419541950
53620240627115300419541954195419541950
53720240627115200419541954195419541950
53820240627115100419541954195419541950
53920240627115000419541954195419541950
54020240627114900419541954195419541950
54120240627114800419541954195419541950
54220240627114700419541954195419541950
54320240627114600419541954195419541950
54420240627114500419541954195419541950
54520240627114400419541954195419541950
54620240627114300419541954195419541950
54720240627114200419541954195419541950
54820240627114100419541954195419541950
54920240627114000419541954195419541950
55020240627113900419541954195419541950
55120240627113800419541954195419541950
55220240627113700419541954195419541950
55320240627113600419541954195419541950
55420240627113500419541954195419541950
55520240627113400419541954195419541950
55620240627113300419541954195419541950
55720240627113200419541954195419541950
55820240627113100419541954195419541950
55920240627113000419541954195419541950
56020240627112900419541954195419541950
56120240627112800419541954195419541950
56220240627112700419541954195419541950
56320240627112600419541954195419541950
56420240627112500419541954195419541950
56520240627112400419541954195419541950
56620240627112300419541954195419541950
56720240627112200419541954195419541950
56820240627112100419541954195419541950
56920240627112000419541954195419541950
57020240627111900419541954195419541950
57120240627111800419541954195419541950
57220240627111700419541954195419541950
57320240627111600419541954195419541950
57420240627111500419541954195419541950
57520240627111400419541954195419541950
57620240627111300419541954195419541950
57720240627111200419541954195419541950
57820240627111100419541954195419541950
57920240627111000419541954195419541950
58020240627110900419541954195419541950
58120240627110800419541954195419541950
58220240627110700419541954195419541950
58320240627110600419541954195419541950
58420240627110500419541954195419541951
58520240627110400049354935493549350
58620240627110300049354935493549350
58720240627110200049354935493549350
58820240627110100049354935493549350
58920240627110000049354935493549350
59020240627105900049354935493549350
59120240627105800049354935493549350
59220240627105700049354935493549350
59320240627105600049354935493549350
59420240627105500049354935493549350
59520240627105400049354935493549350
59620240627105300049354935493549350
59720240627105200049354935493549350
59820240627105100049354935493549350
59920240627105000049354935493549350
60020240627104900049354935493549350
60120240627104800049354935493549350
60220240627104700049354935493549350
60320240627104600049354935493549350
60420240627104500049354935493549350
60520240627104400049354935493549350
60620240627104300049354935493549350
60720240627104200049354935493549350
60820240627104100049354935493549350
60920240627104000049354935493549350
61020240627103900049354935493549350
61120240627103800049354935493549350
61220240627103700049354935493549350
61320240627103600049354935493549350
61420240627103500049354935493549350
61520240627103400049354935493549350
61620240627103300049354935493549350
61720240627103200049354935493549350
61820240627103100049354935493549350
61920240627103000049354935493549350
62020240627102900049354935493549350
62120240627102800049354935493549350
62220240627102700049354935493549350
62320240627102600049354935493549350
62420240627102500049354935493549350
62520240627102400049354935493549350
62620240627102300049354935493549350
62720240627102200049354935493549350
62820240627102100049354935493549350
62920240627102000049354935493549350
63020240627101900049354935493549350
63120240627101800049354935493549350
63220240627101700049354935493549350
63320240627101600049354935493549350
63420240627101500049354935493549350
63520240627101400049354935493549350
63620240627101300049354935493549350
63720240627101200049354935493549350
63820240627101100049354935493549350
63920240627101000049354935493549350
64020240627100900049354935493549350
64120240627100800049354935493549350
64220240627100700049354935493549350
64320240627100600049354935493549350
64420240627100500049354935493549350
64520240627100400049354935493549350
64620240627100300049354935493549350
64720240627100200049354935493549350
64820240627100100049354935493549350
64920240627100000049354935493549350
65020240627095900049354935493549350
65120240627095800049354935493549350
65220240627095700049354935493549350
65320240627095600049354935493549350
65420240627095500049354935493549350
65520240627095400049354935493549350
65620240627095300049354935493549350
65720240627095200049354935493549350
65820240627095100049354935493549350
65920240627095000049354935493549350
66020240627094900049354935493549350
66120240627094800049354935493549350
66220240627094700049354935493549350
66320240627094600049354935493549350
66420240627094500049354935493549350
66520240627094400049354935493549350
66620240627094300049354935493549350
66720240627094200049354935493549350
66820240627094100049354935493549350
66920240627094000049354935493549350
67020240627093900049354935493549350
67120240627093800049354935493549350
67220240627093700049354935493549350
67320240627093600049354935493549350
67420240627093500049354935493549350
67520240627093400049354935493549350
67620240627093300049354935493549350
67720240627093200049354935493549350
67820240627093100049354935493549350
67920240627093000049354935493549350
68020240627092900049354935493549350
68120240627092800049354935493549350
68220240627092700049354935493549350
68320240627092600049354935493549350
68420240627092500049354935493549350
68520240627092400049354935493549350
68620240627092300049354935493549350
68720240627092200049354935493549350
68820240627092100049354935493549350
68920240627092000049354935493549350
69020240627091900049354935493549350
69120240627091800049354935493549350
69220240627091700049354935493549350
69320240627091600049354935493549350
69420240627091500049354935493549350
69520240627091400049354935493549350
69620240627091300049354935493549350
69720240627091200049354935493549350
69820240627091100049354935493549350
69920240627091000049354935493549350
70020240627090900049354935493549350
70120240627090800049354935493549350
70220240627090700049354935493549350
70320240627090600049354935493549350
70420240627090500049354935493549350
70520240627090400049354935493549350
70620240627090300049354935493549350
70720240627090200049354935493549350
70820240627090100049354935493549350
70920240627090000049354935493549350