Files
KissMeData/257370/min/candle-20230830.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230830203100092109210921092100
320230830203000092109210921092100
420230830202900092109210921092100
520230830202800092109210921092100
620230830202700092109210921092100
720230830202600092109210921092100
820230830202500092109210921092100
920230830202400092109210921092100
1020230830202300092109210921092100
1120230830202200092109210921092100
1220230830202100092109210921092100
1320230830202000092109210921092100
1420230830201900092109210921092100
1520230830201800092109210921092100
1620230830201700092109210921092100
1720230830201600092109210921092100
1820230830201500092109210921092100
1920230830201400092109210921092100
2020230830201300092109210921092100
2120230830201200092109210921092100
2220230830201100092109210921092100
2320230830201000092109210921092100
2420230830200900092109210921092100
2520230830200800092109210921092100
2620230830200700092109210921092100
2720230830200600092109210921092100
2820230830200500092109210921092100
2920230830200400092109210921092100
3020230830200300092109210921092100
3120230830200200092109210921092100
3220230830200100092109210921092100
3320230830200000092109210921092100
3420230830195900092109210921092100
3520230830195800092109210921092100
3620230830195700092109210921092100
3720230830195600092109210921092100
3820230830195500092109210921092100
3920230830195400092109210921092100
4020230830195300092109210921092100
4120230830195200092109210921092100
4220230830195100092109210921092100
4320230830195000092109210921092100
4420230830194900092109210921092100
4520230830194800092109210921092100
4620230830194700092109210921092100
4720230830194600092109210921092100
4820230830194500092109210921092100
4920230830194400092109210921092100
5020230830194300092109210921092100
5120230830194200092109210921092100
5220230830194100092109210921092100
5320230830194000092109210921092100
5420230830193900092109210921092100
5520230830193800092109210921092100
5620230830193700092109210921092100
5720230830193600092109210921092100
5820230830193500092109210921092100
5920230830193400092109210921092100
6020230830193300092109210921092100
6120230830193200092109210921092100
6220230830193100092109210921092100
6320230830193000092109210921092100
6420230830192900092109210921092100
6520230830192800092109210921092100
6620230830192700092109210921092100
6720230830192600092109210921092100
6820230830192500092109210921092100
6920230830192400092109210921092100
7020230830192300092109210921092100
7120230830192200092109210921092100
7220230830192100092109210921092100
7320230830192000092109210921092100
7420230830191900092109210921092100
7520230830191800092109210921092100
7620230830191700092109210921092100
7720230830191600092109210921092100
7820230830191500092109210921092100
7920230830191400092109210921092100
8020230830191300092109210921092100
8120230830191200092109210921092100
8220230830191100092109210921092100
8320230830191000092109210921092100
8420230830190900092109210921092100
8520230830190800092109210921092100
8620230830190700092109210921092100
8720230830190600092109210921092100
8820230830190500092109210921092100
8920230830190400092109210921092100
9020230830190300092109210921092100
9120230830190200092109210921092100
9220230830190100092109210921092100
9320230830190000092109210921092100
9420230830185900092109210921092100
9520230830185800092109210921092100
9620230830185700092109210921092100
9720230830185600092109210921092100
9820230830185500092109210921092100
9920230830185400092109210921092100
10020230830185300092109210921092100
10120230830185200092109210921092100
10220230830185100092109210921092100
10320230830185000092109210921092100
10420230830184900092109210921092100
10520230830184800092109210921092100
10620230830184700092109210921092100
10720230830184600092109210921092100
10820230830184500092109210921092100
10920230830184400092109210921092100
11020230830184300092109210921092100
11120230830184200092109210921092100
11220230830184100092109210921092100
11320230830184000092109210921092100
11420230830183900092109210921092100
11520230830183800092109210921092100
11620230830183700092109210921092100
11720230830183600092109210921092100
11820230830183500092109210921092100
11920230830183400092109210921092100
12020230830183300092109210921092100
12120230830183200092109210921092100
12220230830183100092109210921092100
12320230830183000092109210921092100
12420230830182900092109210921092100
12520230830182800092109210921092100
12620230830182700092109210921092100
12720230830182600092109210921092100
12820230830182500092109210921092100
12920230830182400092109210921092100
13020230830182300092109210921092100
13120230830182200092109210921092100
13220230830182100092109210921092100
13320230830182000092109210921092100
13420230830181900092109210921092100
13520230830181800092109210921092100
13620230830181700092109210921092100
13720230830181600092109210921092100
13820230830181500092109210921092100
13920230830181400092109210921092100
14020230830181300092109210921092100
14120230830181200092109210921092100
14220230830181100092109210921092100
14320230830181000092109210921092100
14420230830180900092109210921092100
14520230830180800092109210921092100
14620230830180700092109210921092100
14720230830180600092109210921092100
14820230830180500092109210921092100
14920230830180400092109210921092100
15020230830180300092109210921092100
15120230830180200092109210921092100
15220230830180100092109210921092100
15320230830180000092109210921092100
15420230830175900092109210921092100
15520230830175800092109210921092100
15620230830175700092109210921092100
15720230830175600092109210921092100
15820230830175500092109210921092100
15920230830175400092109210921092100
16020230830175300092109210921092100
16120230830175200092109210921092100
16220230830175100092109210921092100
16320230830175000092109210921092100
16420230830174900092109210921092100
16520230830174800092109210921092100
16620230830174700092109210921092100
16720230830174600092109210921092100
16820230830174500092109210921092100
16920230830174400092109210921092100
17020230830174300092109210921092100
17120230830174200092109210921092100
17220230830174100092109210921092100
17320230830174000092109210921092100
17420230830173900092109210921092100
17520230830173800092109210921092100
17620230830173700092109210921092100
17720230830173600092109210921092100
17820230830173500092109210921092100
17920230830173400092109210921092100
18020230830173300092109210921092100
18120230830173200092109210921092100
18220230830173100092109210921092100
18320230830173000092109210921092100
18420230830172900092109210921092100
18520230830172800092109210921092100
18620230830172700092109210921092100
18720230830172600092109210921092100
18820230830172500092109210921092100
18920230830172400092109210921092100
19020230830172300092109210921092100
19120230830172200092109210921092100
19220230830172100092109210921092100
19320230830172000092109210921092100
19420230830171900092109210921092100
19520230830171800092109210921092100
19620230830171700092109210921092100
19720230830171600092109210921092100
19820230830171500092109210921092100
19920230830171400092109210921092100
20020230830171300092109210921092100
20120230830171200092109210921092100
20220230830171100092109210921092100
20320230830171000092109210921092100
20420230830170900092109210921092100
20520230830170800092109210921092100
20620230830170700092109210921092100
20720230830170600092109210921092100
20820230830170500092109210921092100
20920230830170400092109210921092100
21020230830170300092109210921092100
21120230830170200092109210921092100
21220230830170100092109210921092100
21320230830170000092109210921092100
21420230830165900092109210921092100
21520230830165800092109210921092100
21620230830165700092109210921092100
21720230830165600092109210921092100
21820230830165500092109210921092100
21920230830165400092109210921092100
22020230830165300092109210921092100
22120230830165200092109210921092100
22220230830165100092109210921092100
22320230830165000092109210921092100
22420230830164900092109210921092100
22520230830164800092109210921092100
22620230830164700092109210921092100
22720230830164600092109210921092100
22820230830164500092109210921092100
22920230830164400092109210921092100
23020230830164300092109210921092100
23120230830164200092109210921092100
23220230830164100092109210921092100
23320230830164000092109210921092100
23420230830163900092109210921092100
23520230830163800092109210921092100
23620230830163700092109210921092100
23720230830163600092109210921092100
23820230830163500092109210921092100
23920230830163400092109210921092100
24020230830163300092109210921092100
24120230830163200092109210921092100
24220230830163100092109210921092100
24320230830163000092109210921092100
24420230830162900092109210921092100
24520230830162800092109210921092100
24620230830162700092109210921092100
24720230830162600092109210921092100
24820230830162500092109210921092100
24920230830162400092109210921092100
25020230830162300092109210921092100
25120230830162200092109210921092100
25220230830162100092109210921092100
25320230830162000092109210921092100
25420230830161900092109210921092100
25520230830161800092109210921092100
25620230830161700092109210921092100
25720230830161600092109210921092100
25820230830161500092109210921092100
25920230830161400092109210921092100
26020230830161300092109210921092100
26120230830161200092109210921092100
26220230830161100092109210921092100
26320230830161000092109210921092100
26420230830160900092109210921092100
26520230830160800092109210921092100
26620230830160700092109210921092100
26720230830160600092109210921092100
26820230830160500092109210921092100
26920230830160400092109210921092100
27020230830160300092109210921092100
27120230830160200092109210921092100
27220230830160100092109210921092100
27320230830160000092109210921092100
27420230830155900092109210921092100
27520230830155800092109210921092100
27620230830155700092109210921092100
27720230830155600092109210921092100
27820230830155500092109210921092100
27920230830155400092109210921092100
28020230830155300092109210921092100
28120230830155200092109210921092100
28220230830155100092109210921092100
28320230830155000092109210921092100
28420230830154900092109210921092100
28520230830154800092109210921092100
28620230830154700092109210921092100
28720230830154600092109210921092100
28820230830154500092109210921092100
28920230830154400092109210921092100
29020230830154300092109210921092100
29120230830154200092109210921092100
29220230830154100092109210921092100
29320230830154000092109210921092100
29420230830153900092109210921092100
29520230830153800092109210921092100
29620230830153700092109210921092100
29720230830153600092109210921092100
29820230830153500092109210921092100
29920230830153400092109210921092100
30020230830153300092109210921092100
30120230830153200092109210921092100
30220230830153100092109210921092100
30320230830153000092109210921092100
30420230830152900092109210921092100
30520230830152800092109210921092100
30620230830152700092109210921092100
30720230830152600092109210921092100
30820230830152500092109210921092100
30920230830152400092109210921092100
31020230830152300092109210921092100
31120230830152200092109210921092100
31220230830152100092109210921092100
31320230830152000092109210921092100
31420230830151900092109210921092100
31520230830151800092109210921092100
31620230830151700092109210921092100
31720230830151600092109210921092100
31820230830151500092109210921092100
31920230830151400092109210921092100
32020230830151300092109210921092100
32120230830151200092109210921092100
32220230830151100092109210921092100
32320230830151000092109210921092100
32420230830150900092109210921092100
32520230830150800092109210921092100
32620230830150700092109210921092100
32720230830150600092109210921092100
32820230830150500092109210921092100
32920230830150400092109210921092100
33020230830150300092109210921092100
33120230830150200092109210921092100
33220230830150100092109210921092100
33320230830150000092109210921092100
33420230830145900092109210921092100
33520230830145800092109210921092100
33620230830145700092109210921092100
33720230830145600092109210921092100
33820230830145500092109210921092100
33920230830145400092109210921092100
34020230830145300092109210921092100
34120230830145200092109210921092100
34220230830145100092109210921092100
34320230830145000092109210921092100
34420230830144900092109210921092100
34520230830144800092109210921092100
34620230830144700092109210921092100
34720230830144600092109210921092100
34820230830144500092109210921092100
34920230830144400092109210921092100
35020230830144300092109210921092100
35120230830144200092109210921092100
35220230830144100092109210921092100
35320230830144000092109210921092100
35420230830143900092109210921092100
35520230830143800092109210921092100
35620230830143700092109210921092100
35720230830143600092109210921092100
35820230830143500092109210921092100
35920230830143400092109210921092100
36020230830143300092109210921092100
36120230830143200092109210921092100
36220230830143100092109210921092100
36320230830143000092109210921092100
36420230830142900092109210921092100
36520230830142800092109210921092100
36620230830142700092109210921092100
36720230830142600092109210921092100
36820230830142500092109210921092100
36920230830142400092109210921092100
37020230830142300092109210921092100
37120230830142200092109210921092100
37220230830142100092109210921092100
37320230830142000092109210921092100
37420230830141900092109210921092100
37520230830141800092109210921092100
37620230830141700092109210921092100
37720230830141600092109210921092100
37820230830141500092109210921092100
37920230830141400092109210921092100
38020230830141300092109210921092100
38120230830141200092109210921092100
38220230830141100092109210921092100
38320230830141000092109210921092100
38420230830140900092109210921092100
38520230830140800092109210921092100
38620230830140700092109210921092100
38720230830140600092109210921092100
38820230830140500092109210921092100
38920230830140400092109210921092100
39020230830140300092109210921092100
39120230830140200092109210921092100
39220230830140100092109210921092100
39320230830140000092109210921092100
39420230830135900092109210921092100
39520230830135800092109210921092100
39620230830135700092109210921092100
39720230830135600092109210921092100
39820230830135500092109210921092100
39920230830135400092109210921092100
40020230830135300092109210921092100
40120230830135200092109210921092100
40220230830135100092109210921092100
40320230830135000092109210921092100
40420230830134900092109210921092100
40520230830134800092109210921092100
40620230830134700092109210921092100
40720230830134600092109210921092100
40820230830134500092109210921092100
40920230830134400092109210921092100
41020230830134300092109210921092100
41120230830134200092109210921092100
41220230830134100092109210921092100
41320230830134000092109210921092100
41420230830133900092109210921092100
41520230830133800092109210921092100
41620230830133700092109210921092100
41720230830133600092109210921092100
41820230830133500092109210921092100
41920230830133400092109210921092100
42020230830133300092109210921092100
42120230830133200092109210921092100
42220230830133100092109210921092100
42320230830133000092109210921092100
42420230830132900092109210921092100
42520230830132800092109210921092100
42620230830132700092109210921092100
42720230830132600092109210921092100
42820230830132500092109210921092100
42920230830132400092109210921092100
43020230830132300092109210921092100
43120230830132200092109210921092100
43220230830132100092109210921092100
43320230830132000092109210921092100
43420230830131900092109210921092100
43520230830131800092109210921092100
43620230830131700092109210921092100
43720230830131600092109210921092100
43820230830131500092109210921092100
43920230830131400092109210921092100
44020230830131300092109210921092100
44120230830131200092109210921092100
44220230830131100092109210921092100
44320230830131000092109210921092100
44420230830130900092109210921092100
44520230830130800092109210921092100
44620230830130700092109210921092100
44720230830130600092109210921092100
44820230830130500092109210921092100
44920230830130400092109210921092100
45020230830130300092109210921092100
45120230830130200092109210921092100
45220230830130100092109210921092100
45320230830130000092109210921092100
45420230830125900092109210921092100
45520230830125800092109210921092100
45620230830125700092109210921092100
45720230830125600092109210921092100
45820230830125500092109210921092100
45920230830125400092109210921092100
46020230830125300092109210921092100
46120230830125200092109210921092100
46220230830125100092109210921092100
46320230830125000092109210921092100
46420230830124900092109210921092100
46520230830124800092109210921092100
46620230830124700092109210921092100
46720230830124600092109210921092100
46820230830124500092109210921092100
46920230830124400092109210921092100
47020230830124300092109210921092100
47120230830124200092109210921092100
47220230830124100092109210921092100
47320230830124000092109210921092100
47420230830123900092109210921092100
47520230830123800092109210921092100
47620230830123700092109210921092100
47720230830123600092109210921092100
47820230830123500092109210921092100
47920230830123400092109210921092100
48020230830123300092109210921092100
48120230830123200092109210921092100
48220230830123100092109210921092100
48320230830123000092109210921092100
48420230830122900092109210921092100
48520230830122800092109210921092100
48620230830122700092109210921092100
48720230830122600092109210921092100
48820230830122500092109210921092100
48920230830122400092109210921092100
49020230830122300092109210921092100
49120230830122200092109210921092100
49220230830122100092109210921092100
49320230830122000092109210921092100
49420230830121900092109210921092100
49520230830121800092109210921092100
49620230830121700092109210921092100
49720230830121600092109210921092100
49820230830121500092109210921092100
49920230830121400092109210921092100
50020230830121300092109210921092100
50120230830121200092109210921092100
50220230830121100092109210921092100
50320230830121000092109210921092100
50420230830120900092109210921092100
50520230830120800092109210921092100
50620230830120700092109210921092100
50720230830120600092109210921092100
50820230830120500092109210921092100
50920230830120400092109210921092100
51020230830120300092109210921092100
51120230830120200092109210921092100
51220230830120100092109210921092100
51320230830120000092109210921092100
51420230830115900092109210921092100
51520230830115800092109210921092100
51620230830115700092109210921092100
51720230830115600092109210921092100
51820230830115500092109210921092100
51920230830115400092109210921092100
52020230830115300092109210921092100
52120230830115200092109210921092100
52220230830115100092109210921092100
52320230830115000092109210921092100
52420230830114900092109210921092100
52520230830114800092109210921092100
52620230830114700092109210921092100
52720230830114600092109210921092100
52820230830114500092109210921092100
52920230830114400092109210921092100
53020230830114300092109210921092100
53120230830114200092109210921092100
53220230830114100092109210921092100
53320230830114000092109210921092100
53420230830113900092109210921092100
53520230830113800092109210921092100
53620230830113700092109210921092100
53720230830113600092109210921092100
53820230830113500092109210921092100
53920230830113400092109210921092100
54020230830113300092109210921092100
54120230830113200092109210921092100
54220230830113100092109210921092100
54320230830113000092109210921092100
54420230830112900092109210921092100
54520230830112800092109210921092100
54620230830112700092109210921092100
54720230830112600092109210921092100
54820230830112500092109210921092100
54920230830112400092109210921092100
55020230830112300092109210921092100
55120230830112200092109210921092100
55220230830112100092109210921092100
55320230830112000092109210921092100
55420230830111900092109210921092100
55520230830111800092109210921092100
55620230830111700092109210921092100
55720230830111600092109210921092100
55820230830111500092109210921092100
55920230830111400092109210921092100
56020230830111300092109210921092100
56120230830111200092109210921092100
56220230830111100092109210921092100
56320230830111000092109210921092100
56420230830110900092109210921092100
56520230830110800092109210921092100
56620230830110700092109210921092100
56720230830110600092109210921092100
56820230830110500092109210921092100
56920230830110400092109210921092100
57020230830110300092109210921092100
57120230830110200092109210921092100
57220230830110100092109210921092100
57320230830110000092109210921092100
57420230830105900092109210921092100
57520230830105800092109210921092100
57620230830105700092109210921092100
57720230830105600092109210921092100
57820230830105500092109210921092100
57920230830105400092109210921092100
58020230830105300092109210921092100
58120230830105200092109210921092100
58220230830105100092109210921092100
58320230830105000092109210921092100
58420230830104900092109210921092100
58520230830104800092109210921092100
58620230830104700092109210921092100
58720230830104600092109210921092100
58820230830104500092109210921092100
58920230830104400092109210921092100
59020230830104300092109210921092100
59120230830104200092109210921092100
59220230830104100092109210921092100
59320230830104000092109210921092100
59420230830103900092109210921092100
59520230830103800092109210921092100
59620230830103700092109210921092100
59720230830103600092109210921092100
59820230830103500092109210921092100
59920230830103400092109210921092100
60020230830103300092109210921092100
60120230830103200092109210921092100
60220230830103100092109210921092100
60320230830103000092109210921092100
60420230830102900092109210921092100
60520230830102800092109210921092100
60620230830102700092109210921092100
60720230830102600092109210921092100
60820230830102500092109210921092100
60920230830102400092109210921092100
61020230830102300092109210921092100
61120230830102200092109210921092100
61220230830102100092109210921092100
61320230830102000092109210921092100
61420230830101900092109210921092100
61520230830101800092109210921092100
61620230830101700092109210921092100
61720230830101600092109210921092100
61820230830101500092109210921092100
61920230830101400092109210921092100
62020230830101300092109210921092100
62120230830101200092109210921092100
62220230830101100092109210921092100
62320230830101000092109210921092100
62420230830100900092109210921092100
62520230830100800092109210921092100
62620230830100700092109210921092100
62720230830100600092109210921092100
62820230830100500092109210921092100
62920230830100400092109210921092100
63020230830100300092109210921092100
63120230830100200092109210921092100
63220230830100100092109210921092100
63320230830100000092109210921092100
63420230830095900092109210921092100
63520230830095800092109210921092100
63620230830095700092109210921092100
63720230830095600092109210921092100
63820230830095500092109210921092100
63920230830095400092109210921092100
64020230830095300092109210921092100
64120230830095200092109210921092100
64220230830095100092109210921092100
64320230830095000092109210921092100
64420230830094900092109210921092100
64520230830094800092109210921092100
64620230830094700092109210921092100
64720230830094600092109210921092100
64820230830094500092109210921092100
64920230830094400092109210921092100
65020230830094300092109210921092100
65120230830094200092109210921092100
65220230830094100092109210921092100
65320230830094000092109210921092100
65420230830093900092109210921092100
65520230830093800092109210921092100
65620230830093700092109210921092100
65720230830093600092109210921092100
65820230830093500092109210921092100
65920230830093400092109210921092100
66020230830093300092109210921092100
66120230830093200092109210921092100
66220230830093100092109210921092100
66320230830093000092109210921092100
66420230830092900092109210921092100
66520230830092800092109210921092100
66620230830092700092109210921092100
66720230830092600092109210921092100
66820230830092500092109210921092100
66920230830092400092109210921092100
67020230830092300092109210921092100
67120230830092200092109210921092100
67220230830092100092109210921092100
67320230830092000092109210921092100
67420230830091900092109210921092100
67520230830091800092109210921092100
67620230830091700092109210921092100
67720230830091600092109210921092100
67820230830091500092109210921092100
67920230830091400092109210921092100
68020230830091300092109210921092100
68120230830091200092109210921092100
68220230830091100092109210921092100
68320230830091000092109210921092100
68420230830090900092109210921092100
68520230830090800092109210921092100
68620230830090700092109210921092100
68720230830090600092109210921092100
68820230830090500092109210921092100
68920230830090400092109210921092100
69020230830090300092109210921092100
69120230830090200092109210921092100
69220230830090100092109210921092100
69320230830090000092109210921092100