Files
KissMeData/236340/min/candle-20230901.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023090120160010470052705270527052701
32023090120150010470052705270527052700
42023090120140010470052705270527052700
52023090120130010470052705270527052700
62023090120120010470052705270527052700
72023090120110010470052705270527052700
82023090120100010470052705270527052700
92023090120090010470052705270527052700
102023090120080010470052705270527052700
112023090120070010470052705270527052700
122023090120060010470052705270527052700
132023090120050010470052705270527052700
142023090120040010470052705270527052700
152023090120030010470052705270527052700
162023090120020010470052705270527052700
172023090120010010470052705270527052700
182023090120000010470052705270527052700
192023090119590010470052705270527052700
202023090119580010470052705270527052700
212023090119570010470052705270527052700
222023090119560010470052705270527052700
232023090119550010470052705270527052700
242023090119540010470052705270527052700
252023090119530010470052705270527052700
262023090119520010470052705270527052700
272023090119510010470052705270527052700
282023090119500010470052705270527052700
292023090119490010470052705270527052700
302023090119480010470052705270527052700
312023090119470010470052705270527052700
322023090119460010470052705270527052701
332023090119450010470052705270527052700
342023090119440010470052705270527052700
352023090119430010470052705270527052700
362023090119420010470052705270527052700
372023090119410010470052705270527052700
382023090119400010470052705270527052700
392023090119390010470052705270527052700
402023090119380010470052705270527052700
412023090119370010470052705270527052700
422023090119360010470052705270527052700
432023090119350010470052705270527052700
442023090119340010470052705270527052700
452023090119330010470052705270527052700
462023090119320010470052705270527052700
472023090119310010470052705270527052700
482023090119300010470052705270527052700
492023090119290010470052705270527052700
502023090119280010470052705270527052700
512023090119270010470052705270527052700
522023090119260010470052705270527052700
532023090119250010470052705270527052700
542023090119240010470052705270527052700
552023090119230010470052705270527052700
562023090119220010470052705270527052700
572023090119210010470052705270527052700
582023090119200010470052705270527052700
592023090119190010470052705270527052700
602023090119180010470052705270527052700
612023090119170010470052705270527052700
622023090119160010470052705270527052701
632023090119150010470052705270527052700
642023090119140010470052705270527052700
652023090119130010470052705270527052700
662023090119120010470052705270527052700
672023090119110010470052705270527052700
682023090119100010470052705270527052700
692023090119090010470052705270527052700
702023090119080010470052705270527052700
712023090119070010470052705270527052700
722023090119060010470052705270527052700
732023090119050010470052705270527052700
742023090119040010470052705270527052700
752023090119030010470052705270527052700
762023090119020010470052705270527052700
772023090119010010470052705270527052700
782023090119000010470052705270527052700
792023090118590010470052705270527052700
802023090118580010470052705270527052700
812023090118570010470052705270527052700
822023090118560010470052705270527052700
832023090118550010470052705270527052700
842023090118540010470052705270527052700
852023090118530010470052705270527052700
862023090118520010470052705270527052700
872023090118510010470052705270527052700
882023090118500010470052705270527052700
892023090118490010470052705270527052700
902023090118480010470052705270527052700
912023090118470010470052705270527052700
922023090118460010470052705270527052701
932023090118450010470052705270527052700
942023090118440010470052705270527052700
952023090118430010470052705270527052700
962023090118420010470052705270527052700
972023090118410010470052705270527052700
982023090118400010470052705270527052700
992023090118390010470052705270527052700
1002023090118380010470052705270527052700
1012023090118370010470052705270527052700
1022023090118360010470052705270527052700
1032023090118350010470052705270527052700
1042023090118340010470052705270527052700
1052023090118330010470052705270527052700
1062023090118320010470052705270527052700
1072023090118310010470052705270527052700
1082023090118300010470052705270527052700
1092023090118290010470052705270527052700
1102023090118280010470052705270527052700
1112023090118270010470052705270527052700
1122023090118260010470052705270527052700
1132023090118250010470052705270527052700
1142023090118240010470052705270527052700
1152023090118230010470052705270527052700
1162023090118220010470052705270527052700
1172023090118210010470052705270527052700
1182023090118200010470052705270527052700
1192023090118190010470052705270527052700
1202023090118180010470052705270527052700
1212023090118170010470052705270527052700
1222023090118160010470052705270527052701
1232023090118150010470052705270527052700
1242023090118140010470052705270527052700
1252023090118130010470052705270527052700
1262023090118120010470052705270527052700
1272023090118110010470052705270527052700
1282023090118100010470052705270527052700
1292023090118090010470052705270527052700
1302023090118080010470052705270527052700
1312023090118070010470052705270527052700
1322023090118060010470052705270527052700
1332023090118050010470052705270527052700
1342023090118040010470052705270527052700
1352023090118030010470052705270527052700
1362023090118020010470052705270527052700
1372023090118010010470052705270527052700
1382023090118000010470052705270527052700
1392023090117590010470052705270527052700
1402023090117580010470052705270527052700
1412023090117570010470052705270527052700
1422023090117560010470052705270527052700
1432023090117550010470052705270527052700
1442023090117540010470052705270527052700
1452023090117530010470052705270527052700
1462023090117520010470052705270527052700
1472023090117510010470052705270527052700
1482023090117500010470052705270527052700
1492023090117490010470052705270527052700
1502023090117480010470052705270527052700
1512023090117470010470052705270527052700
1522023090117460010470052705270527052701
1532023090117450010470052705270527052700
1542023090117440010470052705270527052700
1552023090117430010470052705270527052700
1562023090117420010470052705270527052700
1572023090117410010470052705270527052700
1582023090117400010470052705270527052700
1592023090117390010470052705270527052700
1602023090117380010470052705270527052700
1612023090117370010470052705270527052700
1622023090117360010470052705270527052700
1632023090117350010470052705270527052700
1642023090117340010470052705270527052700
1652023090117330010470052705270527052700
1662023090117320010470052705270527052700
1672023090117310010470052705270527052700
1682023090117300010470052705270527052700
1692023090117290010470052705270527052700
1702023090117280010470052705270527052700
1712023090117270010470052705270527052700
1722023090117260010470052705270527052700
1732023090117250010470052705270527052700
1742023090117240010470052705270527052700
1752023090117230010470052705270527052700
1762023090117220010470052705270527052700
1772023090117210010470052705270527052700
1782023090117200010470052705270527052700
1792023090117190010470052705270527052700
1802023090117180010470052705270527052700
1812023090117170010470052705270527052700
1822023090117160010470052705270527052701
1832023090117150010470052705270527052700
1842023090117140010470052705270527052700
1852023090117130010470052705270527052700
1862023090117120010470052705270527052700
1872023090117110010470052705270527052700
1882023090117100010470052705270527052700
1892023090117090010470052705270527052700
1902023090117080010470052705270527052700
1912023090117070010470052705270527052700
1922023090117060010470052705270527052700
1932023090117050010470052705270527052700
1942023090117040010470052705270527052700
1952023090117030010470052705270527052700
1962023090117020010470052705270527052700
1972023090117010010470052705270527052700
1982023090117000010470052705270527052700
1992023090116590010470052705270527052700
2002023090116580010470052705270527052700
2012023090116570010470052705270527052700
2022023090116560010470052705270527052700
2032023090116550010470052705270527052700
2042023090116540010470052705270527052700
2052023090116530010470052705270527052700
2062023090116520010470052705270527052700
2072023090116510010470052705270527052700
2082023090116500010470052705270527052700
2092023090116490010470052705270527052700
2102023090116480010470052705270527052700
2112023090116470010470052705270527052700
2122023090116460010470052705270527052701
2132023090116450010470052705270527052700
2142023090116440010470052705270527052700
2152023090116430010470052705270527052700
2162023090116420010470052705270527052700
2172023090116410010470052705270527052700
2182023090116400010470052705270527052700
2192023090116390010470052705270527052700
2202023090116380010470052705270527052700
2212023090116370010470052705270527052700
2222023090116360010470052705270527052700
2232023090116350010470052705270527052700
2242023090116340010470052705270527052700
2252023090116330010470052705270527052700
2262023090116320010470052705270527052700
2272023090116310010470052705270527052700
2282023090116300010470052705270527052700
2292023090116290010470052705270527052700
2302023090116280010470052705270527052700
2312023090116270010470052705270527052700
2322023090116260010470052705270527052700
2332023090116250010470052705270527052700
2342023090116240010470052705270527052700
2352023090116230010470052705270527052700
2362023090116220010470052705270527052700
2372023090116210010470052705270527052700
2382023090116200010470052705270527052700
2392023090116190010470052705270527052700
2402023090116180010470052705270527052700
2412023090116170010470052705270527052700
2422023090116160010470052705270527052701
2432023090116150010470052705270527052700
2442023090116140010470052705270527052700
2452023090116130010470052705270527052700
2462023090116120010470052705270527052700
2472023090116110010470052705270527052700
2482023090116100010470052705270527052700
2492023090116090010470052705270527052700
2502023090116080010470052705270527052700
2512023090116070010470052705270527052700
2522023090116060010470052705270527052700
2532023090116050010470052705270527052700
2542023090116040010470052705270527052700
2552023090116030010470052705270527052700
2562023090116020010470052705270527052700
2572023090116010010470052705270527052700
2582023090116000010470052705270527052700
2592023090115590010470052705270527052700
2602023090115580010470052705270527052700
2612023090115570010470052705270527052700
2622023090115560010470052705270527052700
2632023090115550010470052705270527052700
2642023090115540010470052705270527052700
2652023090115530010470052705270527052700
2662023090115520010470052705270527052700
2672023090115510010470052705270527052700
2682023090115500010470052705270527052700
2692023090115490010470052705270527052700
2702023090115480010470052705270527052700
2712023090115470010470052705270527052700
2722023090115460010470052705270527052701
2732023090115450010470052705270527052700
2742023090115440010470052705270527052700
2752023090115430010470052705270527052700
2762023090115420010470052705270527052700
2772023090115410010470052705270527052700
2782023090115400010470052705270527052700
2792023090115390010470052705270527052700
2802023090115380010470052705270527052700
2812023090115370010470052705270527052700
2822023090115360010470052705270527052700
2832023090115350010470052705270527052700
2842023090115340010470052705270527052700
2852023090115330010470052705270527052700
2862023090115320010470052705270527052700
2872023090115310010470052705270527052700
2882023090115300010470052705270527052700
2892023090115290010470052705270527052700
2902023090115280010470052705270527052700
2912023090115270010470052705270527052700
2922023090115260010470052705270527052700
2932023090115250010470052705270527052700
2942023090115240010470052705270527052700
2952023090115230010470052705270527052700
2962023090115220010470052705270527052700
2972023090115210010470052705270527052700
2982023090115200010470052705270527052700
2992023090115190010470052705270527052700
3002023090115180010470052705270527052700
3012023090115170010470052705270527052700
3022023090115160010470052705270527052700
3032023090115150010470052705270527052700
3042023090115140010470052705270527052700
3052023090115130010470052705270527052700
3062023090115120010470052705270527052700
3072023090115110010470052705270527052700
3082023090115100010470052705270527052700
3092023090115090010470052705270527052700
3102023090115080010470052705270527052700
3112023090115070010470052705270527052700
3122023090115060010470052705270527052700
3132023090115050010470052705270527052700
3142023090115040010470052705270527052700
3152023090115030010470052705270527052700
3162023090115020010470052705270527052700
3172023090115010010470052705270527052700
3182023090115000010470052705270527052700
3192023090114590010470052705270527052700
3202023090114580010470052705270527052700
3212023090114570010470052705270527052700
3222023090114560010470052705270527052700
3232023090114550010470052705270527052700
3242023090114540010470052705270527052700
3252023090114530010470052705270527052700
3262023090114520010470052705270527052700
3272023090114510010470052705270527052700
3282023090114500010470052705270527052700
3292023090114490010470052705270527052700
3302023090114480010470052705270527052700
3312023090114470010470052705270527052700
3322023090114460010470052705270527052700
3332023090114450010470052705270527052700
3342023090114440010470052705270527052700
3352023090114430010470052705270527052700
3362023090114420010470052705270527052700
3372023090114410010470052705270527052700
3382023090114400010470052705270527052700
3392023090114390010470052705270527052700
3402023090114380010470052705270527052700
3412023090114370010470052705270527052700
3422023090114360010470052705270527052700
3432023090114350010470052705270527052700
3442023090114340010470052705270527052700
3452023090114330010470052705270527052700
3462023090114320010470052705270527052700
3472023090114310010470052705270527052700
3482023090114300010470052705270527052700
3492023090114290010470052705270527052700
3502023090114280010470052705270527052700
3512023090114270010470052705270527052700
3522023090114260010470052705270527052700
3532023090114250010470052705270527052700
3542023090114240010470052705270527052700
3552023090114230010470052705270527052700
3562023090114220010470052705270527052700
3572023090114210010470052705270527052700
3582023090114200010470052705270527052700
3592023090114190010470052705270527052700
3602023090114180010470052705270527052700
3612023090114170010470052705270527052700
3622023090114160010470052705270527052700
3632023090114150010470052705270527052700
3642023090114140010470052705270527052700
3652023090114130010470052705270527052700
3662023090114120010470052705270527052700
3672023090114110010470052705270527052700
3682023090114100010470052705270527052700
3692023090114090010470052705270527052700
3702023090114080010470052705270527052700
3712023090114070010470052705270527052700
3722023090114060010470052705270527052700
3732023090114050010470052705270527052700
3742023090114040010470052705270527052700
3752023090114030010470052705270527052700
3762023090114020010470052705270527052700
3772023090114010010470052705270527052700
3782023090114000010470052705270527052700
3792023090113590010470052705270527052700
3802023090113580010470052705270527052700
3812023090113570010470052705270527052700
3822023090113560010470052705270527052700
3832023090113550010470052705270527052700
3842023090113540010470052705270527052700
3852023090113530010470052705270527052700
3862023090113520010470052705270527052700
3872023090113510010470052705270527052700
3882023090113500010470052705270527052700
3892023090113490010470052705270527052700
3902023090113480010470052705270527052700
3912023090113470010470052705270527052700
3922023090113460010470052705270527052700
3932023090113450010470052705270527052700
3942023090113440010470052705270527052700
3952023090113430010470052705270527052700
3962023090113420010470052705270527052700
3972023090113410010470052705270527052700
3982023090113400010470052705270527052700
3992023090113390010470052705270527052700
4002023090113380010470052705270527052700
4012023090113370010470052705270527052700
4022023090113360010470052705270527052700
4032023090113350010470052705270527052700
4042023090113340010470052705270527052700
4052023090113330010470052705270527052700
4062023090113320010470052705270527052700
4072023090113310010470052705270527052700
4082023090113300010470052705270527052700
4092023090113290010470052705270527052700
4102023090113280010470052705270527052700
4112023090113270010470052705270527052700
4122023090113260010470052705270527052700
4132023090113250010470052705270527052700
4142023090113240010470052705270527052700
4152023090113230010470052705270527052700
4162023090113220010470052705270527052700
4172023090113210010470052705270527052700
4182023090113200010470052705270527052700
4192023090113190010470052705270527052700
4202023090113180010470052705270527052700
4212023090113170010470052705270527052700
4222023090113160010470052705270527052700
4232023090113150010470052705270527052700
4242023090113140010470052705270527052700
4252023090113130010470052705270527052700
4262023090113120010470052705270527052700
4272023090113110010470052705270527052700
4282023090113100010470052705270527052700
4292023090113090010470052705270527052700
4302023090113080010470052705270527052700
4312023090113070010470052705270527052700
4322023090113060010470052705270527052700
4332023090113050010470052705270527052700
4342023090113040010470052705270527052700
4352023090113030010470052705270527052700
4362023090113020010470052705270527052700
4372023090113010010470052705270527052700
4382023090113000010470052705270527052700
4392023090112590010470052705270527052700
4402023090112580010470052705270527052700
4412023090112570010470052705270527052700
4422023090112560010470052705270527052700
4432023090112550010470052705270527052700
4442023090112540010470052705270527052700
4452023090112530010470052705270527052700
4462023090112520010470052705270527052700
4472023090112510010470052705270527052700
4482023090112500010470052705270527052700
4492023090112490010470052705270527052700
4502023090112480010470052705270527052700
4512023090112470010470052705270527052700
4522023090112460010470052705270527052700
4532023090112450010470052705270527052700
4542023090112440010470052705270527052700
4552023090112430010470052705270527052700
4562023090112420010470052705270527052700
4572023090112410010470052705270527052700
4582023090112400010470052705270527052700
4592023090112390010470052705270527052700
4602023090112380010470052705270527052700
4612023090112370010470052705270527052700
4622023090112360010470052705270527052700
4632023090112350010470052705270527052700
4642023090112340010470052705270527052700
4652023090112330010470052705270527052700
4662023090112320010470052705270527052700
4672023090112310010470052705270527052700
4682023090112300010470052705270527052700
4692023090112290010470052705270527052700
4702023090112280010470052705270527052700
4712023090112270010470052705270527052700
4722023090112260010470052705270527052700
4732023090112250010470052705270527052700
4742023090112240010470052705270527052700
4752023090112230010470052705270527052700
4762023090112220010470052705270527052700
4772023090112210010470052705270527052700
4782023090112200010470052705270527052700
4792023090112190010470052705270527052700
4802023090112180010470052705270527052700
4812023090112170010470052705270527052700
4822023090112160010470052705270527052700
4832023090112150010470052705270527052700
4842023090112140010470052705270527052700
4852023090112130010470052705270527052700
4862023090112120010470052705270527052700
4872023090112110010470052705270527052700
4882023090112100010470052705270527052700
4892023090112090010470052705270527052700
4902023090112080010470052705270527052700
4912023090112070010470052705270527052700
4922023090112060010470052705270527052700
4932023090112050010470052705270527052700
4942023090112040010470052705270527052700
4952023090112030010470052705270527052700
4962023090112020010470052705270527052700
4972023090112010010470052705270527052700
4982023090112000010470052705270527052700
4992023090111590010470052705270527052700
5002023090111580010470052705270527052700
5012023090111570010470052705270527052700
5022023090111560010470052705270527052700
5032023090111550010470052705270527052700
5042023090111540010470052705270527052700
5052023090111530010470052705270527052701
506202309011152009943049004900490049000
507202309011151009943049004900490049000
508202309011150009943049004900490049000
509202309011149009943049004900490049000
510202309011148009943049004900490049000
511202309011147009943049004900490049000
5122023090111460099430490050005000490019
51320230901114500533053305330533053300
51420230901114400533053305330533053300
51520230901114300533053305330533053300
51620230901114200533053305330533053300
51720230901114100533053305330533053300
51820230901114000533053305330533053300
51920230901113900533053305330533053300
52020230901113800533053305330533053300
52120230901113700533053305330533053300
52220230901113600533053305330533053300
52320230901113500533053305330533053300
52420230901113400533053305330533053300
52520230901113300533053305330533053300
52620230901113200533053305330533053300
52720230901113100533053305330533053300
52820230901113000533053305330533053300
52920230901112900533053305330533053300
53020230901112800533053305330533053300
53120230901112700533053305330533053300
53220230901112600533053305330533053300
53320230901112500533053305330533053300
53420230901112400533053305330533053300
53520230901112300533053305330533053300
53620230901112200533053305330533053300
53720230901112100533053305330533053300
53820230901112000533053305330533053300
53920230901111900533053305330533053300
54020230901111800533053305330533053300
54120230901111700533053305330533053300
54220230901111600533053305330533053300
54320230901111500533053305330533053300
54420230901111400533053305330533053300
54520230901111300533053305330533053300
54620230901111200533053305330533053300
54720230901111100533053305330533053300
54820230901111000533053305330533053300
54920230901110900533053305330533053300
55020230901110800533053305330533053300
55120230901110700533053305330533053300
55220230901110600533053305330533053300
55320230901110500533053305330533053300
55420230901110400533053305330533053300
55520230901110300533053305330533053300
55620230901110200533053305330533053300
55720230901110100533053305330533053300
55820230901110000533053305330533053300
55920230901105900533053305330533053300
56020230901105800533053305330533053300
56120230901105700533053305330533053300
56220230901105600533053305330533053300
56320230901105500533053305330533053300
56420230901105400533053305330533053300
56520230901105300533053305330533053300
56620230901105200533053305330533053300
56720230901105100533053305330533053300
56820230901105000533053305330533053300
56920230901104900533053305330533053300
57020230901104800533053305330533053300
57120230901104700533053305330533053300
57220230901104600533053305330533053300
57320230901104500533053305330533053300
57420230901104400533053305330533053300
57520230901104300533053305330533053300
57620230901104200533053305330533053300
57720230901104100533053305330533053300
57820230901104000533053305330533053300
57920230901103900533053305330533053300
58020230901103800533053305330533053300
58120230901103700533053305330533053300
58220230901103600533053305330533053300
58320230901103500533053305330533053300
58420230901103400533053305330533053300
58520230901103300533053305330533053300
58620230901103200533053305330533053300
58720230901103100533053305330533053300
58820230901103000533053305330533053300
58920230901102900533053305330533053300
59020230901102800533053305330533053300
59120230901102700533053305330533053300
59220230901102600533053305330533053300
59320230901102500533053305330533053300
59420230901102400533053305330533053300
59520230901102300533053305330533053300
59620230901102200533053305330533053300
59720230901102100533053305330533053300
59820230901102000533053305330533053300
59920230901101900533053305330533053300
60020230901101800533053305330533053300
60120230901101700533053305330533053300
60220230901101600533053305330533053300
60320230901101500533053305330533053300
60420230901101400533053305330533053300
60520230901101300533053305330533053300
60620230901101200533053305330533053300
60720230901101100533053305330533053300
60820230901101000533053305330533053300
60920230901100900533053305330533053300
61020230901100800533053305330533053300
61120230901100700533053305330533053300
61220230901100600533053305330533053300
61320230901100500533053305330533053300
61420230901100400533053305330533053300
61520230901100300533053305330533053300
61620230901100200533053305330533053300
61720230901100100533053305330533053300
61820230901100000533053305330533053300
61920230901095900533053305330533053300
62020230901095800533053305330533053300
62120230901095700533053305330533053300
62220230901095600533053305330533053300
62320230901095500533053305330533053300
62420230901095400533053305330533053300
62520230901095300533053305330533053300
62620230901095200533053305330533053300
62720230901095100533053305330533053300
62820230901095000533053305330533053300
62920230901094900533053305330533053300
63020230901094800533053305330533053300
63120230901094700533053305330533053300
63220230901094600533053305330533053300
63320230901094500533053305330533053300
63420230901094400533053305330533053300
63520230901094300533053305330533053300
63620230901094200533053305330533053300
63720230901094100533053305330533053300
63820230901094000533053305330533053300
63920230901093900533053305330533053300
64020230901093800533053305330533053300
64120230901093700533053305330533053300
64220230901093600533053305330533053300
64320230901093500533053305330533053300
64420230901093400533053305330533053300
64520230901093300533053305330533053300
64620230901093200533053305330533053300
64720230901093100533053305330533053300
64820230901093000533053305330533053300
64920230901092900533053305330533053300
65020230901092800533053305330533053300
65120230901092700533053305330533053300
65220230901092600533053305330533053300
65320230901092500533053305330533053300
65420230901092400533053305330533053300
65520230901092300533053305330533053300
65620230901092200533053305330533053300
65720230901092100533053305330533053300
65820230901092000533053305330533053300
65920230901091900533053305330533053300
66020230901091800533053305330533053300
66120230901091700533053305330533053300
66220230901091600533053305330533053300
66320230901091500533053305330533053300
66420230901091400533053305330533053300
66520230901091300533053305330533053300
66620230901091200533053305330533053300
66720230901091100533053305330533053300
66820230901091000533053305330533053300
66920230901090900533053305330533053300
67020230901090800533053305330533053300
67120230901090700533053305330533053301
67220230901090600053505350535053500
67320230901090500053505350535053500
67420230901090400053505350535053500
67520230901090300053505350535053500
67620230901090200053505350535053500
67720230901090100053505350535053500
67820230901090000053505350535053500