Files
KissMeData/224760/min/candle-20230904.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230904201700038103810381038100
320230904201600038103810381038100
420230904201500038103810381038100
520230904201400038103810381038100
620230904201300038103810381038100
720230904201200038103810381038100
820230904201100038103810381038100
920230904201000038103810381038100
1020230904200900038103810381038100
1120230904200800038103810381038100
1220230904200700038103810381038100
1320230904200600038103810381038100
1420230904200500038103810381038100
1520230904200400038103810381038100
1620230904200300038103810381038100
1720230904200200038103810381038100
1820230904200100038103810381038100
1920230904200000038103810381038100
2020230904195900038103810381038100
2120230904195800038103810381038100
2220230904195700038103810381038100
2320230904195600038103810381038100
2420230904195500038103810381038100
2520230904195400038103810381038100
2620230904195300038103810381038100
2720230904195200038103810381038100
2820230904195100038103810381038100
2920230904195000038103810381038100
3020230904194900038103810381038100
3120230904194800038103810381038100
3220230904194700038103810381038100
3320230904194600038103810381038100
3420230904194500038103810381038100
3520230904194400038103810381038100
3620230904194300038103810381038100
3720230904194200038103810381038100
3820230904194100038103810381038100
3920230904194000038103810381038100
4020230904193900038103810381038100
4120230904193800038103810381038100
4220230904193700038103810381038100
4320230904193600038103810381038100
4420230904193500038103810381038100
4520230904193400038103810381038100
4620230904193300038103810381038100
4720230904193200038103810381038100
4820230904193100038103810381038100
4920230904193000038103810381038100
5020230904192900038103810381038100
5120230904192800038103810381038100
5220230904192700038103810381038100
5320230904192600038103810381038100
5420230904192500038103810381038100
5520230904192400038103810381038100
5620230904192300038103810381038100
5720230904192200038103810381038100
5820230904192100038103810381038100
5920230904192000038103810381038100
6020230904191900038103810381038100
6120230904191800038103810381038100
6220230904191700038103810381038100
6320230904191600038103810381038100
6420230904191500038103810381038100
6520230904191400038103810381038100
6620230904191300038103810381038100
6720230904191200038103810381038100
6820230904191100038103810381038100
6920230904191000038103810381038100
7020230904190900038103810381038100
7120230904190800038103810381038100
7220230904190700038103810381038100
7320230904190600038103810381038100
7420230904190500038103810381038100
7520230904190400038103810381038100
7620230904190300038103810381038100
7720230904190200038103810381038100
7820230904190100038103810381038100
7920230904190000038103810381038100
8020230904185900038103810381038100
8120230904185800038103810381038100
8220230904185700038103810381038100
8320230904185600038103810381038100
8420230904185500038103810381038100
8520230904185400038103810381038100
8620230904185300038103810381038100
8720230904185200038103810381038100
8820230904185100038103810381038100
8920230904185000038103810381038100
9020230904184900038103810381038100
9120230904184800038103810381038100
9220230904184700038103810381038100
9320230904184600038103810381038100
9420230904184500038103810381038100
9520230904184400038103810381038100
9620230904184300038103810381038100
9720230904184200038103810381038100
9820230904184100038103810381038100
9920230904184000038103810381038100
10020230904183900038103810381038100
10120230904183800038103810381038100
10220230904183700038103810381038100
10320230904183600038103810381038100
10420230904183500038103810381038100
10520230904183400038103810381038100
10620230904183300038103810381038100
10720230904183200038103810381038100
10820230904183100038103810381038100
10920230904183000038103810381038100
11020230904182900038103810381038100
11120230904182800038103810381038100
11220230904182700038103810381038100
11320230904182600038103810381038100
11420230904182500038103810381038100
11520230904182400038103810381038100
11620230904182300038103810381038100
11720230904182200038103810381038100
11820230904182100038103810381038100
11920230904182000038103810381038100
12020230904181900038103810381038100
12120230904181800038103810381038100
12220230904181700038103810381038100
12320230904181600038103810381038100
12420230904181500038103810381038100
12520230904181400038103810381038100
12620230904181300038103810381038100
12720230904181200038103810381038100
12820230904181100038103810381038100
12920230904181000038103810381038100
13020230904180900038103810381038100
13120230904180800038103810381038100
13220230904180700038103810381038100
13320230904180600038103810381038100
13420230904180500038103810381038100
13520230904180400038103810381038100
13620230904180300038103810381038100
13720230904180200038103810381038100
13820230904180100038103810381038100
13920230904180000038103810381038100
14020230904175900038103810381038100
14120230904175800038103810381038100
14220230904175700038103810381038100
14320230904175600038103810381038100
14420230904175500038103810381038100
14520230904175400038103810381038100
14620230904175300038103810381038100
14720230904175200038103810381038100
14820230904175100038103810381038100
14920230904175000038103810381038100
15020230904174900038103810381038100
15120230904174800038103810381038100
15220230904174700038103810381038100
15320230904174600038103810381038100
15420230904174500038103810381038100
15520230904174400038103810381038100
15620230904174300038103810381038100
15720230904174200038103810381038100
15820230904174100038103810381038100
15920230904174000038103810381038100
16020230904173900038103810381038100
16120230904173800038103810381038100
16220230904173700038103810381038100
16320230904173600038103810381038100
16420230904173500038103810381038100
16520230904173400038103810381038100
16620230904173300038103810381038100
16720230904173200038103810381038100
16820230904173100038103810381038100
16920230904173000038103810381038100
17020230904172900038103810381038100
17120230904172800038103810381038100
17220230904172700038103810381038100
17320230904172600038103810381038100
17420230904172500038103810381038100
17520230904172400038103810381038100
17620230904172300038103810381038100
17720230904172200038103810381038100
17820230904172100038103810381038100
17920230904172000038103810381038100
18020230904171900038103810381038100
18120230904171800038103810381038100
18220230904171700038103810381038100
18320230904171600038103810381038100
18420230904171500038103810381038100
18520230904171400038103810381038100
18620230904171300038103810381038100
18720230904171200038103810381038100
18820230904171100038103810381038100
18920230904171000038103810381038100
19020230904170900038103810381038100
19120230904170800038103810381038100
19220230904170700038103810381038100
19320230904170600038103810381038100
19420230904170500038103810381038100
19520230904170400038103810381038100
19620230904170300038103810381038100
19720230904170200038103810381038100
19820230904170100038103810381038100
19920230904170000038103810381038100
20020230904165900038103810381038100
20120230904165800038103810381038100
20220230904165700038103810381038100
20320230904165600038103810381038100
20420230904165500038103810381038100
20520230904165400038103810381038100
20620230904165300038103810381038100
20720230904165200038103810381038100
20820230904165100038103810381038100
20920230904165000038103810381038100
21020230904164900038103810381038100
21120230904164800038103810381038100
21220230904164700038103810381038100
21320230904164600038103810381038100
21420230904164500038103810381038100
21520230904164400038103810381038100
21620230904164300038103810381038100
21720230904164200038103810381038100
21820230904164100038103810381038100
21920230904164000038103810381038100
22020230904163900038103810381038100
22120230904163800038103810381038100
22220230904163700038103810381038100
22320230904163600038103810381038100
22420230904163500038103810381038100
22520230904163400038103810381038100
22620230904163300038103810381038100
22720230904163200038103810381038100
22820230904163100038103810381038100
22920230904163000038103810381038100
23020230904162900038103810381038100
23120230904162800038103810381038100
23220230904162700038103810381038100
23320230904162600038103810381038100
23420230904162500038103810381038100
23520230904162400038103810381038100
23620230904162300038103810381038100
23720230904162200038103810381038100
23820230904162100038103810381038100
23920230904162000038103810381038100
24020230904161900038103810381038100
24120230904161800038103810381038100
24220230904161700038103810381038100
24320230904161600038103810381038100
24420230904161500038103810381038100
24520230904161400038103810381038100
24620230904161300038103810381038100
24720230904161200038103810381038100
24820230904161100038103810381038100
24920230904161000038103810381038100
25020230904160900038103810381038100
25120230904160800038103810381038100
25220230904160700038103810381038100
25320230904160600038103810381038100
25420230904160500038103810381038100
25520230904160400038103810381038100
25620230904160300038103810381038100
25720230904160200038103810381038100
25820230904160100038103810381038100
25920230904160000038103810381038100
26020230904155900038103810381038100
26120230904155800038103810381038100
26220230904155700038103810381038100
26320230904155600038103810381038100
26420230904155500038103810381038100
26520230904155400038103810381038100
26620230904155300038103810381038100
26720230904155200038103810381038100
26820230904155100038103810381038100
26920230904155000038103810381038100
27020230904154900038103810381038100
27120230904154800038103810381038100
27220230904154700038103810381038100
27320230904154600038103810381038100
27420230904154500038103810381038100
27520230904154400038103810381038100
27620230904154300038103810381038100
27720230904154200038103810381038100
27820230904154100038103810381038100
27920230904154000038103810381038100
28020230904153900038103810381038100
28120230904153800038103810381038100
28220230904153700038103810381038100
28320230904153600038103810381038100
28420230904153500038103810381038100
28520230904153400038103810381038100
28620230904153300038103810381038100
28720230904153200038103810381038100
28820230904153100038103810381038100
28920230904153000038103810381038100
29020230904152900038103810381038100
29120230904152800038103810381038100
29220230904152700038103810381038100
29320230904152600038103810381038100
29420230904152500038103810381038100
29520230904152400038103810381038100
29620230904152300038103810381038100
29720230904152200038103810381038100
29820230904152100038103810381038100
29920230904152000038103810381038100
30020230904151900038103810381038100
30120230904151800038103810381038100
30220230904151700038103810381038100
30320230904151600038103810381038100
30420230904151500038103810381038100
30520230904151400038103810381038100
30620230904151300038103810381038100
30720230904151200038103810381038100
30820230904151100038103810381038100
30920230904151000038103810381038100
31020230904150900038103810381038100
31120230904150800038103810381038100
31220230904150700038103810381038100
31320230904150600038103810381038100
31420230904150500038103810381038100
31520230904150400038103810381038100
31620230904150300038103810381038100
31720230904150200038103810381038100
31820230904150100038103810381038100
31920230904150000038103810381038100
32020230904145900038103810381038100
32120230904145800038103810381038100
32220230904145700038103810381038100
32320230904145600038103810381038100
32420230904145500038103810381038100
32520230904145400038103810381038100
32620230904145300038103810381038100
32720230904145200038103810381038100
32820230904145100038103810381038100
32920230904145000038103810381038100
33020230904144900038103810381038100
33120230904144800038103810381038100
33220230904144700038103810381038100
33320230904144600038103810381038100
33420230904144500038103810381038100
33520230904144400038103810381038100
33620230904144300038103810381038100
33720230904144200038103810381038100
33820230904144100038103810381038100
33920230904144000038103810381038100
34020230904143900038103810381038100
34120230904143800038103810381038100
34220230904143700038103810381038100
34320230904143600038103810381038100
34420230904143500038103810381038100
34520230904143400038103810381038100
34620230904143300038103810381038100
34720230904143200038103810381038100
34820230904143100038103810381038100
34920230904143000038103810381038100
35020230904142900038103810381038100
35120230904142800038103810381038100
35220230904142700038103810381038100
35320230904142600038103810381038100
35420230904142500038103810381038100
35520230904142400038103810381038100
35620230904142300038103810381038100
35720230904142200038103810381038100
35820230904142100038103810381038100
35920230904142000038103810381038100
36020230904141900038103810381038100
36120230904141800038103810381038100
36220230904141700038103810381038100
36320230904141600038103810381038100
36420230904141500038103810381038100
36520230904141400038103810381038100
36620230904141300038103810381038100
36720230904141200038103810381038100
36820230904141100038103810381038100
36920230904141000038103810381038100
37020230904140900038103810381038100
37120230904140800038103810381038100
37220230904140700038103810381038100
37320230904140600038103810381038100
37420230904140500038103810381038100
37520230904140400038103810381038100
37620230904140300038103810381038100
37720230904140200038103810381038100
37820230904140100038103810381038100
37920230904140000038103810381038100
38020230904135900038103810381038100
38120230904135800038103810381038100
38220230904135700038103810381038100
38320230904135600038103810381038100
38420230904135500038103810381038100
38520230904135400038103810381038100
38620230904135300038103810381038100
38720230904135200038103810381038100
38820230904135100038103810381038100
38920230904135000038103810381038100
39020230904134900038103810381038100
39120230904134800038103810381038100
39220230904134700038103810381038100
39320230904134600038103810381038100
39420230904134500038103810381038100
39520230904134400038103810381038100
39620230904134300038103810381038100
39720230904134200038103810381038100
39820230904134100038103810381038100
39920230904134000038103810381038100
40020230904133900038103810381038100
40120230904133800038103810381038100
40220230904133700038103810381038100
40320230904133600038103810381038100
40420230904133500038103810381038100
40520230904133400038103810381038100
40620230904133300038103810381038100
40720230904133200038103810381038100
40820230904133100038103810381038100
40920230904133000038103810381038100
41020230904132900038103810381038100
41120230904132800038103810381038100
41220230904132700038103810381038100
41320230904132600038103810381038100
41420230904132500038103810381038100
41520230904132400038103810381038100
41620230904132300038103810381038100
41720230904132200038103810381038100
41820230904132100038103810381038100
41920230904132000038103810381038100
42020230904131900038103810381038100
42120230904131800038103810381038100
42220230904131700038103810381038100
42320230904131600038103810381038100
42420230904131500038103810381038100
42520230904131400038103810381038100
42620230904131300038103810381038100
42720230904131200038103810381038100
42820230904131100038103810381038100
42920230904131000038103810381038100
43020230904130900038103810381038100
43120230904130800038103810381038100
43220230904130700038103810381038100
43320230904130600038103810381038100
43420230904130500038103810381038100
43520230904130400038103810381038100
43620230904130300038103810381038100
43720230904130200038103810381038100
43820230904130100038103810381038100
43920230904130000038103810381038100
44020230904125900038103810381038100
44120230904125800038103810381038100
44220230904125700038103810381038100
44320230904125600038103810381038100
44420230904125500038103810381038100
44520230904125400038103810381038100
44620230904125300038103810381038100
44720230904125200038103810381038100
44820230904125100038103810381038100
44920230904125000038103810381038100
45020230904124900038103810381038100
45120230904124800038103810381038100
45220230904124700038103810381038100
45320230904124600038103810381038100
45420230904124500038103810381038100
45520230904124400038103810381038100
45620230904124300038103810381038100
45720230904124200038103810381038100
45820230904124100038103810381038100
45920230904124000038103810381038100
46020230904123900038103810381038100
46120230904123800038103810381038100
46220230904123700038103810381038100
46320230904123600038103810381038100
46420230904123500038103810381038100
46520230904123400038103810381038100
46620230904123300038103810381038100
46720230904123200038103810381038100
46820230904123100038103810381038100
46920230904123000038103810381038100
47020230904122900038103810381038100
47120230904122800038103810381038100
47220230904122700038103810381038100
47320230904122600038103810381038100
47420230904122500038103810381038100
47520230904122400038103810381038100
47620230904122300038103810381038100
47720230904122200038103810381038100
47820230904122100038103810381038100
47920230904122000038103810381038100
48020230904121900038103810381038100
48120230904121800038103810381038100
48220230904121700038103810381038100
48320230904121600038103810381038100
48420230904121500038103810381038100
48520230904121400038103810381038100
48620230904121300038103810381038100
48720230904121200038103810381038100
48820230904121100038103810381038100
48920230904121000038103810381038100
49020230904120900038103810381038100
49120230904120800038103810381038100
49220230904120700038103810381038100
49320230904120600038103810381038100
49420230904120500038103810381038100
49520230904120400038103810381038100
49620230904120300038103810381038100
49720230904120200038103810381038100
49820230904120100038103810381038100
49920230904120000038103810381038100
50020230904115900038103810381038100
50120230904115800038103810381038100
50220230904115700038103810381038100
50320230904115600038103810381038100
50420230904115500038103810381038100
50520230904115400038103810381038100
50620230904115300038103810381038100
50720230904115200038103810381038100
50820230904115100038103810381038100
50920230904115000038103810381038100
51020230904114900038103810381038100
51120230904114800038103810381038100
51220230904114700038103810381038100
51320230904114600038103810381038100
51420230904114500038103810381038100
51520230904114400038103810381038100
51620230904114300038103810381038100
51720230904114200038103810381038100
51820230904114100038103810381038100
51920230904114000038103810381038100
52020230904113900038103810381038100
52120230904113800038103810381038100
52220230904113700038103810381038100
52320230904113600038103810381038100
52420230904113500038103810381038100
52520230904113400038103810381038100
52620230904113300038103810381038100
52720230904113200038103810381038100
52820230904113100038103810381038100
52920230904113000038103810381038100
53020230904112900038103810381038100
53120230904112800038103810381038100
53220230904112700038103810381038100
53320230904112600038103810381038100
53420230904112500038103810381038100
53520230904112400038103810381038100
53620230904112300038103810381038100
53720230904112200038103810381038100
53820230904112100038103810381038100
53920230904112000038103810381038100
54020230904111900038103810381038100
54120230904111800038103810381038100
54220230904111700038103810381038100
54320230904111600038103810381038100
54420230904111500038103810381038100
54520230904111400038103810381038100
54620230904111300038103810381038100
54720230904111200038103810381038100
54820230904111100038103810381038100
54920230904111000038103810381038100
55020230904110900038103810381038100
55120230904110800038103810381038100
55220230904110700038103810381038100
55320230904110600038103810381038100
55420230904110500038103810381038100
55520230904110400038103810381038100
55620230904110300038103810381038100
55720230904110200038103810381038100
55820230904110100038103810381038100
55920230904110000038103810381038100
56020230904105900038103810381038100
56120230904105800038103810381038100
56220230904105700038103810381038100
56320230904105600038103810381038100
56420230904105500038103810381038100
56520230904105400038103810381038100
56620230904105300038103810381038100
56720230904105200038103810381038100
56820230904105100038103810381038100
56920230904105000038103810381038100
57020230904104900038103810381038100
57120230904104800038103810381038100
57220230904104700038103810381038100
57320230904104600038103810381038100
57420230904104500038103810381038100
57520230904104400038103810381038100
57620230904104300038103810381038100
57720230904104200038103810381038100
57820230904104100038103810381038100
57920230904104000038103810381038100
58020230904103900038103810381038100
58120230904103800038103810381038100
58220230904103700038103810381038100
58320230904103600038103810381038100
58420230904103500038103810381038100
58520230904103400038103810381038100
58620230904103300038103810381038100
58720230904103200038103810381038100
58820230904103100038103810381038100
58920230904103000038103810381038100
59020230904102900038103810381038100
59120230904102800038103810381038100
59220230904102700038103810381038100
59320230904102600038103810381038100
59420230904102500038103810381038100
59520230904102400038103810381038100
59620230904102300038103810381038100
59720230904102200038103810381038100
59820230904102100038103810381038100
59920230904102000038103810381038100
60020230904101900038103810381038100
60120230904101800038103810381038100
60220230904101700038103810381038100
60320230904101600038103810381038100
60420230904101500038103810381038100
60520230904101400038103810381038100
60620230904101300038103810381038100
60720230904101200038103810381038100
60820230904101100038103810381038100
60920230904101000038103810381038100
61020230904100900038103810381038100
61120230904100800038103810381038100
61220230904100700038103810381038100
61320230904100600038103810381038100
61420230904100500038103810381038100
61520230904100400038103810381038100
61620230904100300038103810381038100
61720230904100200038103810381038100
61820230904100100038103810381038100
61920230904100000038103810381038100
62020230904095900038103810381038100
62120230904095800038103810381038100
62220230904095700038103810381038100
62320230904095600038103810381038100
62420230904095500038103810381038100
62520230904095400038103810381038100
62620230904095300038103810381038100
62720230904095200038103810381038100
62820230904095100038103810381038100
62920230904095000038103810381038100
63020230904094900038103810381038100
63120230904094800038103810381038100
63220230904094700038103810381038100
63320230904094600038103810381038100
63420230904094500038103810381038100
63520230904094400038103810381038100
63620230904094300038103810381038100
63720230904094200038103810381038100
63820230904094100038103810381038100
63920230904094000038103810381038100
64020230904093900038103810381038100
64120230904093800038103810381038100
64220230904093700038103810381038100
64320230904093600038103810381038100
64420230904093500038103810381038100
64520230904093400038103810381038100
64620230904093300038103810381038100
64720230904093200038103810381038100
64820230904093100038103810381038100
64920230904093000038103810381038100
65020230904092900038103810381038100
65120230904092800038103810381038100
65220230904092700038103810381038100
65320230904092600038103810381038100
65420230904092500038103810381038100
65520230904092400038103810381038100
65620230904092300038103810381038100
65720230904092200038103810381038100
65820230904092100038103810381038100
65920230904092000038103810381038100
66020230904091900038103810381038100
66120230904091800038103810381038100
66220230904091700038103810381038100
66320230904091600038103810381038100
66420230904091500038103810381038100
66520230904091400038103810381038100
66620230904091300038103810381038100
66720230904091200038103810381038100
66820230904091100038103810381038100
66920230904091000038103810381038100
67020230904090900038103810381038100
67120230904090800038103810381038100
67220230904090700038103810381038100
67320230904090600038103810381038100
67420230904090500038103810381038100
67520230904090400038103810381038100
67620230904090300038103810381038100
67720230904090200038103810381038100
67820230904090100038103810381038100
67920230904090000038103810381038100