Files
KissMeData/224760/min/candle-20230830.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230830202300038103810381038100
320230830202200038103810381038100
420230830202100038103810381038100
520230830202000038103810381038100
620230830201900038103810381038100
720230830201800038103810381038100
820230830201700038103810381038100
920230830201600038103810381038100
1020230830201500038103810381038100
1120230830201400038103810381038100
1220230830201300038103810381038100
1320230830201200038103810381038100
1420230830201100038103810381038100
1520230830201000038103810381038100
1620230830200900038103810381038100
1720230830200800038103810381038100
1820230830200700038103810381038100
1920230830200600038103810381038100
2020230830200500038103810381038100
2120230830200400038103810381038100
2220230830200300038103810381038100
2320230830200200038103810381038100
2420230830200100038103810381038100
2520230830200000038103810381038100
2620230830195900038103810381038100
2720230830195800038103810381038100
2820230830195700038103810381038100
2920230830195600038103810381038100
3020230830195500038103810381038100
3120230830195400038103810381038100
3220230830195300038103810381038100
3320230830195200038103810381038100
3420230830195100038103810381038100
3520230830195000038103810381038100
3620230830194900038103810381038100
3720230830194800038103810381038100
3820230830194700038103810381038100
3920230830194600038103810381038100
4020230830194500038103810381038100
4120230830194400038103810381038100
4220230830194300038103810381038100
4320230830194200038103810381038100
4420230830194100038103810381038100
4520230830194000038103810381038100
4620230830193900038103810381038100
4720230830193800038103810381038100
4820230830193700038103810381038100
4920230830193600038103810381038100
5020230830193500038103810381038100
5120230830193400038103810381038100
5220230830193300038103810381038100
5320230830193200038103810381038100
5420230830193100038103810381038100
5520230830193000038103810381038100
5620230830192900038103810381038100
5720230830192800038103810381038100
5820230830192700038103810381038100
5920230830192600038103810381038100
6020230830192500038103810381038100
6120230830192400038103810381038100
6220230830192300038103810381038100
6320230830192200038103810381038100
6420230830192100038103810381038100
6520230830192000038103810381038100
6620230830191900038103810381038100
6720230830191800038103810381038100
6820230830191700038103810381038100
6920230830191600038103810381038100
7020230830191500038103810381038100
7120230830191400038103810381038100
7220230830191300038103810381038100
7320230830191200038103810381038100
7420230830191100038103810381038100
7520230830191000038103810381038100
7620230830190900038103810381038100
7720230830190800038103810381038100
7820230830190700038103810381038100
7920230830190600038103810381038100
8020230830190500038103810381038100
8120230830190400038103810381038100
8220230830190300038103810381038100
8320230830190200038103810381038100
8420230830190100038103810381038100
8520230830190000038103810381038100
8620230830185900038103810381038100
8720230830185800038103810381038100
8820230830185700038103810381038100
8920230830185600038103810381038100
9020230830185500038103810381038100
9120230830185400038103810381038100
9220230830185300038103810381038100
9320230830185200038103810381038100
9420230830185100038103810381038100
9520230830185000038103810381038100
9620230830184900038103810381038100
9720230830184800038103810381038100
9820230830184700038103810381038100
9920230830184600038103810381038100
10020230830184500038103810381038100
10120230830184400038103810381038100
10220230830184300038103810381038100
10320230830184200038103810381038100
10420230830184100038103810381038100
10520230830184000038103810381038100
10620230830183900038103810381038100
10720230830183800038103810381038100
10820230830183700038103810381038100
10920230830183600038103810381038100
11020230830183500038103810381038100
11120230830183400038103810381038100
11220230830183300038103810381038100
11320230830183200038103810381038100
11420230830183100038103810381038100
11520230830183000038103810381038100
11620230830182900038103810381038100
11720230830182800038103810381038100
11820230830182700038103810381038100
11920230830182600038103810381038100
12020230830182500038103810381038100
12120230830182400038103810381038100
12220230830182300038103810381038100
12320230830182200038103810381038100
12420230830182100038103810381038100
12520230830182000038103810381038100
12620230830181900038103810381038100
12720230830181800038103810381038100
12820230830181700038103810381038100
12920230830181600038103810381038100
13020230830181500038103810381038100
13120230830181400038103810381038100
13220230830181300038103810381038100
13320230830181200038103810381038100
13420230830181100038103810381038100
13520230830181000038103810381038100
13620230830180900038103810381038100
13720230830180800038103810381038100
13820230830180700038103810381038100
13920230830180600038103810381038100
14020230830180500038103810381038100
14120230830180400038103810381038100
14220230830180300038103810381038100
14320230830180200038103810381038100
14420230830180100038103810381038100
14520230830180000038103810381038100
14620230830175900038103810381038100
14720230830175800038103810381038100
14820230830175700038103810381038100
14920230830175600038103810381038100
15020230830175500038103810381038100
15120230830175400038103810381038100
15220230830175300038103810381038100
15320230830175200038103810381038100
15420230830175100038103810381038100
15520230830175000038103810381038100
15620230830174900038103810381038100
15720230830174800038103810381038100
15820230830174700038103810381038100
15920230830174600038103810381038100
16020230830174500038103810381038100
16120230830174400038103810381038100
16220230830174300038103810381038100
16320230830174200038103810381038100
16420230830174100038103810381038100
16520230830174000038103810381038100
16620230830173900038103810381038100
16720230830173800038103810381038100
16820230830173700038103810381038100
16920230830173600038103810381038100
17020230830173500038103810381038100
17120230830173400038103810381038100
17220230830173300038103810381038100
17320230830173200038103810381038100
17420230830173100038103810381038100
17520230830173000038103810381038100
17620230830172900038103810381038100
17720230830172800038103810381038100
17820230830172700038103810381038100
17920230830172600038103810381038100
18020230830172500038103810381038100
18120230830172400038103810381038100
18220230830172300038103810381038100
18320230830172200038103810381038100
18420230830172100038103810381038100
18520230830172000038103810381038100
18620230830171900038103810381038100
18720230830171800038103810381038100
18820230830171700038103810381038100
18920230830171600038103810381038100
19020230830171500038103810381038100
19120230830171400038103810381038100
19220230830171300038103810381038100
19320230830171200038103810381038100
19420230830171100038103810381038100
19520230830171000038103810381038100
19620230830170900038103810381038100
19720230830170800038103810381038100
19820230830170700038103810381038100
19920230830170600038103810381038100
20020230830170500038103810381038100
20120230830170400038103810381038100
20220230830170300038103810381038100
20320230830170200038103810381038100
20420230830170100038103810381038100
20520230830170000038103810381038100
20620230830165900038103810381038100
20720230830165800038103810381038100
20820230830165700038103810381038100
20920230830165600038103810381038100
21020230830165500038103810381038100
21120230830165400038103810381038100
21220230830165300038103810381038100
21320230830165200038103810381038100
21420230830165100038103810381038100
21520230830165000038103810381038100
21620230830164900038103810381038100
21720230830164800038103810381038100
21820230830164700038103810381038100
21920230830164600038103810381038100
22020230830164500038103810381038100
22120230830164400038103810381038100
22220230830164300038103810381038100
22320230830164200038103810381038100
22420230830164100038103810381038100
22520230830164000038103810381038100
22620230830163900038103810381038100
22720230830163800038103810381038100
22820230830163700038103810381038100
22920230830163600038103810381038100
23020230830163500038103810381038100
23120230830163400038103810381038100
23220230830163300038103810381038100
23320230830163200038103810381038100
23420230830163100038103810381038100
23520230830163000038103810381038100
23620230830162900038103810381038100
23720230830162800038103810381038100
23820230830162700038103810381038100
23920230830162600038103810381038100
24020230830162500038103810381038100
24120230830162400038103810381038100
24220230830162300038103810381038100
24320230830162200038103810381038100
24420230830162100038103810381038100
24520230830162000038103810381038100
24620230830161900038103810381038100
24720230830161800038103810381038100
24820230830161700038103810381038100
24920230830161600038103810381038100
25020230830161500038103810381038100
25120230830161400038103810381038100
25220230830161300038103810381038100
25320230830161200038103810381038100
25420230830161100038103810381038100
25520230830161000038103810381038100
25620230830160900038103810381038100
25720230830160800038103810381038100
25820230830160700038103810381038100
25920230830160600038103810381038100
26020230830160500038103810381038100
26120230830160400038103810381038100
26220230830160300038103810381038100
26320230830160200038103810381038100
26420230830160100038103810381038100
26520230830160000038103810381038100
26620230830155900038103810381038100
26720230830155800038103810381038100
26820230830155700038103810381038100
26920230830155600038103810381038100
27020230830155500038103810381038100
27120230830155400038103810381038100
27220230830155300038103810381038100
27320230830155200038103810381038100
27420230830155100038103810381038100
27520230830155000038103810381038100
27620230830154900038103810381038100
27720230830154800038103810381038100
27820230830154700038103810381038100
27920230830154600038103810381038100
28020230830154500038103810381038100
28120230830154400038103810381038100
28220230830154300038103810381038100
28320230830154200038103810381038100
28420230830154100038103810381038100
28520230830154000038103810381038100
28620230830153900038103810381038100
28720230830153800038103810381038100
28820230830153700038103810381038100
28920230830153600038103810381038100
29020230830153500038103810381038100
29120230830153400038103810381038100
29220230830153300038103810381038100
29320230830153200038103810381038100
29420230830153100038103810381038100
29520230830153000038103810381038100
29620230830152900038103810381038100
29720230830152800038103810381038100
29820230830152700038103810381038100
29920230830152600038103810381038100
30020230830152500038103810381038100
30120230830152400038103810381038100
30220230830152300038103810381038100
30320230830152200038103810381038100
30420230830152100038103810381038100
30520230830152000038103810381038100
30620230830151900038103810381038100
30720230830151800038103810381038100
30820230830151700038103810381038100
30920230830151600038103810381038100
31020230830151500038103810381038100
31120230830151400038103810381038100
31220230830151300038103810381038100
31320230830151200038103810381038100
31420230830151100038103810381038100
31520230830151000038103810381038100
31620230830150900038103810381038100
31720230830150800038103810381038100
31820230830150700038103810381038100
31920230830150600038103810381038100
32020230830150500038103810381038100
32120230830150400038103810381038100
32220230830150300038103810381038100
32320230830150200038103810381038100
32420230830150100038103810381038100
32520230830150000038103810381038100
32620230830145900038103810381038100
32720230830145800038103810381038100
32820230830145700038103810381038100
32920230830145600038103810381038100
33020230830145500038103810381038100
33120230830145400038103810381038100
33220230830145300038103810381038100
33320230830145200038103810381038100
33420230830145100038103810381038100
33520230830145000038103810381038100
33620230830144900038103810381038100
33720230830144800038103810381038100
33820230830144700038103810381038100
33920230830144600038103810381038100
34020230830144500038103810381038100
34120230830144400038103810381038100
34220230830144300038103810381038100
34320230830144200038103810381038100
34420230830144100038103810381038100
34520230830144000038103810381038100
34620230830143900038103810381038100
34720230830143800038103810381038100
34820230830143700038103810381038100
34920230830143600038103810381038100
35020230830143500038103810381038100
35120230830143400038103810381038100
35220230830143300038103810381038100
35320230830143200038103810381038100
35420230830143100038103810381038100
35520230830143000038103810381038100
35620230830142900038103810381038100
35720230830142800038103810381038100
35820230830142700038103810381038100
35920230830142600038103810381038100
36020230830142500038103810381038100
36120230830142400038103810381038100
36220230830142300038103810381038100
36320230830142200038103810381038100
36420230830142100038103810381038100
36520230830142000038103810381038100
36620230830141900038103810381038100
36720230830141800038103810381038100
36820230830141700038103810381038100
36920230830141600038103810381038100
37020230830141500038103810381038100
37120230830141400038103810381038100
37220230830141300038103810381038100
37320230830141200038103810381038100
37420230830141100038103810381038100
37520230830141000038103810381038100
37620230830140900038103810381038100
37720230830140800038103810381038100
37820230830140700038103810381038100
37920230830140600038103810381038100
38020230830140500038103810381038100
38120230830140400038103810381038100
38220230830140300038103810381038100
38320230830140200038103810381038100
38420230830140100038103810381038100
38520230830140000038103810381038100
38620230830135900038103810381038100
38720230830135800038103810381038100
38820230830135700038103810381038100
38920230830135600038103810381038100
39020230830135500038103810381038100
39120230830135400038103810381038100
39220230830135300038103810381038100
39320230830135200038103810381038100
39420230830135100038103810381038100
39520230830135000038103810381038100
39620230830134900038103810381038100
39720230830134800038103810381038100
39820230830134700038103810381038100
39920230830134600038103810381038100
40020230830134500038103810381038100
40120230830134400038103810381038100
40220230830134300038103810381038100
40320230830134200038103810381038100
40420230830134100038103810381038100
40520230830134000038103810381038100
40620230830133900038103810381038100
40720230830133800038103810381038100
40820230830133700038103810381038100
40920230830133600038103810381038100
41020230830133500038103810381038100
41120230830133400038103810381038100
41220230830133300038103810381038100
41320230830133200038103810381038100
41420230830133100038103810381038100
41520230830133000038103810381038100
41620230830132900038103810381038100
41720230830132800038103810381038100
41820230830132700038103810381038100
41920230830132600038103810381038100
42020230830132500038103810381038100
42120230830132400038103810381038100
42220230830132300038103810381038100
42320230830132200038103810381038100
42420230830132100038103810381038100
42520230830132000038103810381038100
42620230830131900038103810381038100
42720230830131800038103810381038100
42820230830131700038103810381038100
42920230830131600038103810381038100
43020230830131500038103810381038100
43120230830131400038103810381038100
43220230830131300038103810381038100
43320230830131200038103810381038100
43420230830131100038103810381038100
43520230830131000038103810381038100
43620230830130900038103810381038100
43720230830130800038103810381038100
43820230830130700038103810381038100
43920230830130600038103810381038100
44020230830130500038103810381038100
44120230830130400038103810381038100
44220230830130300038103810381038100
44320230830130200038103810381038100
44420230830130100038103810381038100
44520230830130000038103810381038100
44620230830125900038103810381038100
44720230830125800038103810381038100
44820230830125700038103810381038100
44920230830125600038103810381038100
45020230830125500038103810381038100
45120230830125400038103810381038100
45220230830125300038103810381038100
45320230830125200038103810381038100
45420230830125100038103810381038100
45520230830125000038103810381038100
45620230830124900038103810381038100
45720230830124800038103810381038100
45820230830124700038103810381038100
45920230830124600038103810381038100
46020230830124500038103810381038100
46120230830124400038103810381038100
46220230830124300038103810381038100
46320230830124200038103810381038100
46420230830124100038103810381038100
46520230830124000038103810381038100
46620230830123900038103810381038100
46720230830123800038103810381038100
46820230830123700038103810381038100
46920230830123600038103810381038100
47020230830123500038103810381038100
47120230830123400038103810381038100
47220230830123300038103810381038100
47320230830123200038103810381038100
47420230830123100038103810381038100
47520230830123000038103810381038100
47620230830122900038103810381038100
47720230830122800038103810381038100
47820230830122700038103810381038100
47920230830122600038103810381038100
48020230830122500038103810381038100
48120230830122400038103810381038100
48220230830122300038103810381038100
48320230830122200038103810381038100
48420230830122100038103810381038100
48520230830122000038103810381038100
48620230830121900038103810381038100
48720230830121800038103810381038100
48820230830121700038103810381038100
48920230830121600038103810381038100
49020230830121500038103810381038100
49120230830121400038103810381038100
49220230830121300038103810381038100
49320230830121200038103810381038100
49420230830121100038103810381038100
49520230830121000038103810381038100
49620230830120900038103810381038100
49720230830120800038103810381038100
49820230830120700038103810381038100
49920230830120600038103810381038100
50020230830120500038103810381038100
50120230830120400038103810381038100
50220230830120300038103810381038100
50320230830120200038103810381038100
50420230830120100038103810381038100
50520230830120000038103810381038100
50620230830115900038103810381038100
50720230830115800038103810381038100
50820230830115700038103810381038100
50920230830115600038103810381038100
51020230830115500038103810381038100
51120230830115400038103810381038100
51220230830115300038103810381038100
51320230830115200038103810381038100
51420230830115100038103810381038100
51520230830115000038103810381038100
51620230830114900038103810381038100
51720230830114800038103810381038100
51820230830114700038103810381038100
51920230830114600038103810381038100
52020230830114500038103810381038100
52120230830114400038103810381038100
52220230830114300038103810381038100
52320230830114200038103810381038100
52420230830114100038103810381038100
52520230830114000038103810381038100
52620230830113900038103810381038100
52720230830113800038103810381038100
52820230830113700038103810381038100
52920230830113600038103810381038100
53020230830113500038103810381038100
53120230830113400038103810381038100
53220230830113300038103810381038100
53320230830113200038103810381038100
53420230830113100038103810381038100
53520230830113000038103810381038100
53620230830112900038103810381038100
53720230830112800038103810381038100
53820230830112700038103810381038100
53920230830112600038103810381038100
54020230830112500038103810381038100
54120230830112400038103810381038100
54220230830112300038103810381038100
54320230830112200038103810381038100
54420230830112100038103810381038100
54520230830112000038103810381038100
54620230830111900038103810381038100
54720230830111800038103810381038100
54820230830111700038103810381038100
54920230830111600038103810381038100
55020230830111500038103810381038100
55120230830111400038103810381038100
55220230830111300038103810381038100
55320230830111200038103810381038100
55420230830111100038103810381038100
55520230830111000038103810381038100
55620230830110900038103810381038100
55720230830110800038103810381038100
55820230830110700038103810381038100
55920230830110600038103810381038100
56020230830110500038103810381038100
56120230830110400038103810381038100
56220230830110300038103810381038100
56320230830110200038103810381038100
56420230830110100038103810381038100
56520230830110000038103810381038100
56620230830105900038103810381038100
56720230830105800038103810381038100
56820230830105700038103810381038100
56920230830105600038103810381038100
57020230830105500038103810381038100
57120230830105400038103810381038100
57220230830105300038103810381038100
57320230830105200038103810381038100
57420230830105100038103810381038100
57520230830105000038103810381038100
57620230830104900038103810381038100
57720230830104800038103810381038100
57820230830104700038103810381038100
57920230830104600038103810381038100
58020230830104500038103810381038100
58120230830104400038103810381038100
58220230830104300038103810381038100
58320230830104200038103810381038100
58420230830104100038103810381038100
58520230830104000038103810381038100
58620230830103900038103810381038100
58720230830103800038103810381038100
58820230830103700038103810381038100
58920230830103600038103810381038100
59020230830103500038103810381038100
59120230830103400038103810381038100
59220230830103300038103810381038100
59320230830103200038103810381038100
59420230830103100038103810381038100
59520230830103000038103810381038100
59620230830102900038103810381038100
59720230830102800038103810381038100
59820230830102700038103810381038100
59920230830102600038103810381038100
60020230830102500038103810381038100
60120230830102400038103810381038100
60220230830102300038103810381038100
60320230830102200038103810381038100
60420230830102100038103810381038100
60520230830102000038103810381038100
60620230830101900038103810381038100
60720230830101800038103810381038100
60820230830101700038103810381038100
60920230830101600038103810381038100
61020230830101500038103810381038100
61120230830101400038103810381038100
61220230830101300038103810381038100
61320230830101200038103810381038100
61420230830101100038103810381038100
61520230830101000038103810381038100
61620230830100900038103810381038100
61720230830100800038103810381038100
61820230830100700038103810381038100
61920230830100600038103810381038100
62020230830100500038103810381038100
62120230830100400038103810381038100
62220230830100300038103810381038100
62320230830100200038103810381038100
62420230830100100038103810381038100
62520230830100000038103810381038100
62620230830095900038103810381038100
62720230830095800038103810381038100
62820230830095700038103810381038100
62920230830095600038103810381038100
63020230830095500038103810381038100
63120230830095400038103810381038100
63220230830095300038103810381038100
63320230830095200038103810381038100
63420230830095100038103810381038100
63520230830095000038103810381038100
63620230830094900038103810381038100
63720230830094800038103810381038100
63820230830094700038103810381038100
63920230830094600038103810381038100
64020230830094500038103810381038100
64120230830094400038103810381038100
64220230830094300038103810381038100
64320230830094200038103810381038100
64420230830094100038103810381038100
64520230830094000038103810381038100
64620230830093900038103810381038100
64720230830093800038103810381038100
64820230830093700038103810381038100
64920230830093600038103810381038100
65020230830093500038103810381038100
65120230830093400038103810381038100
65220230830093300038103810381038100
65320230830093200038103810381038100
65420230830093100038103810381038100
65520230830093000038103810381038100
65620230830092900038103810381038100
65720230830092800038103810381038100
65820230830092700038103810381038100
65920230830092600038103810381038100
66020230830092500038103810381038100
66120230830092400038103810381038100
66220230830092300038103810381038100
66320230830092200038103810381038100
66420230830092100038103810381038100
66520230830092000038103810381038100
66620230830091900038103810381038100
66720230830091800038103810381038100
66820230830091700038103810381038100
66920230830091600038103810381038100
67020230830091500038103810381038100
67120230830091400038103810381038100
67220230830091300038103810381038100
67320230830091200038103810381038100
67420230830091100038103810381038100
67520230830091000038103810381038100
67620230830090900038103810381038100
67720230830090800038103810381038100
67820230830090700038103810381038100
67920230830090600038103810381038100
68020230830090500038103810381038100
68120230830090400038103810381038100
68220230830090300038103810381038100
68320230830090200038103810381038100
68420230830090100038103810381038100
68520230830090000038103810381038100