Files
KissMeData/002170/min/candle-20240521.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202405211836001212224504980049800498004980035
320240521183500121222450498004980049800498000
420240521183400121222450498004980049800498000
520240521183300121222450498004980049800498000
620240521183200121222450498004980049800498000
720240521183100121222450498004980049800498000
820240521183000121222450498004980049800498000
920240521182900121222450498004980049800498000
1020240521182800121222450498004980049800498000
1120240521182700121222450498004980049800498000
1220240521182600121222450498004980049800498000
1320240521182500121222450498004980049800498000
1420240521182400121222450498004980049800498000
1520240521182300121222450498004980049800498000
1620240521182200121222450498004980049800498000
1720240521182100121222450498004980049800498000
1820240521182000121222450498004980049800498000
1920240521181900121222450498004980049800498000
2020240521181800121222450498004980049800498000
2120240521181700121222450498004980049800498000
2220240521181600121222450498004980049800498000
2320240521181500121222450498004980049800498000
2420240521181400121222450498004980049800498000
2520240521181300121222450498004980049800498000
2620240521181200121222450498004980049800498000
2720240521181100121222450498004980049800498000
2820240521181000121222450498004980049800498000
2920240521180900121222450498004980049800498000
3020240521180800121222450498004980049800498000
3120240521180700121222450498004980049800498000
32202405211806001212224504980049800498004980035
3320240521180500121222450498004980049800498000
3420240521180400121222450498004980049800498000
3520240521180300121222450498004980049800498000
3620240521180200121222450498004980049800498000
3720240521180100121222450498004980049800498000
3820240521180000121222450498004980049800498000
3920240521175900121222450498004980049800498000
4020240521175800121222450498004980049800498000
4120240521175700121222450498004980049800498000
4220240521175600121222450498004980049800498000
4320240521175500121222450498004980049800498000
4420240521175400121222450498004980049800498000
4520240521175300121222450498004980049800498000
4620240521175200121222450498004980049800498000
4720240521175100121222450498004980049800498000
4820240521175000121222450498004980049800498000
4920240521174900121222450498004980049800498000
5020240521174800121222450498004980049800498000
5120240521174700121222450498004980049800498000
5220240521174600121222450498004980049800498000
5320240521174500121222450498004980049800498000
5420240521174400121222450498004980049800498000
5520240521174300121222450498004980049800498000
5620240521174200121222450498004980049800498000
5720240521174100121222450498004980049800498000
5820240521174000121222450498004980049800498000
5920240521173900121222450498004980049800498000
6020240521173800121222450498004980049800498000
6120240521173700121222450498004980049800498000
62202405211736001212224504980049800498004980035
6320240521173500121222450498004980049800498000
6420240521173400121222450498004980049800498000
6520240521173300121222450498004980049800498000
6620240521173200121222450498004980049800498000
6720240521173100121222450498004980049800498000
6820240521173000121222450498004980049800498000
6920240521172900121222450498004980049800498000
7020240521172800121222450498004980049800498000
7120240521172700121222450498004980049800498000
7220240521172600121222450498004980049800498000
7320240521172500121222450498004980049800498000
7420240521172400121222450498004980049800498000
7520240521172300121222450498004980049800498000
7620240521172200121222450498004980049800498000
7720240521172100121222450498004980049800498000
7820240521172000121222450498004980049800498000
7920240521171900121222450498004980049800498000
8020240521171800121222450498004980049800498000
8120240521171700121222450498004980049800498000
8220240521171600121222450498004980049800498000
8320240521171500121222450498004980049800498000
8420240521171400121222450498004980049800498000
8520240521171300121222450498004980049800498000
8620240521171200121222450498004980049800498000
8720240521171100121222450498004980049800498000
8820240521171000121222450498004980049800498000
8920240521170900121222450498004980049800498000
9020240521170800121222450498004980049800498000
9120240521170700121222450498004980049800498000
92202405211706001212224504980049800498004980035
9320240521170500121222450498004980049800498000
9420240521170400121222450498004980049800498000
9520240521170300121222450498004980049800498000
9620240521170200121222450498004980049800498000
9720240521170100121222450498004980049800498000
9820240521170000121222450498004980049800498000
9920240521165900121222450498004980049800498000
10020240521165800121222450498004980049800498000
10120240521165700121222450498004980049800498000
10220240521165600121222450498004980049800498000
10320240521165500121222450498004980049800498000
10420240521165400121222450498004980049800498000
10520240521165300121222450498004980049800498000
10620240521165200121222450498004980049800498000
10720240521165100121222450498004980049800498000
10820240521165000121222450498004980049800498000
10920240521164900121222450498004980049800498000
11020240521164800121222450498004980049800498000
11120240521164700121222450498004980049800498000
11220240521164600121222450498004980049800498000
11320240521164500121222450498004980049800498000
11420240521164400121222450498004980049800498000
11520240521164300121222450498004980049800498000
11620240521164200121222450498004980049800498000
11720240521164100121222450498004980049800498000
11820240521164000121222450498004980049800498000
11920240521163900121222450498004980049800498000
12020240521163800121222450498004980049800498000
12120240521163700121222450498004980049800498000
122202405211636001212224504980049800498004980035
12320240521163500121222450498004980049800498000
12420240521163400121222450498004980049800498000
12520240521163300121222450498004980049800498000
12620240521163200121222450498004980049800498000
12720240521163100121222450498004980049800498000
12820240521163000121222450498004980049800498000
12920240521162900121222450498004980049800498000
13020240521162800121222450498004980049800498000
13120240521162700121222450498004980049800498000
13220240521162600121222450498004980049800498000
13320240521162500121222450498004980049800498000
13420240521162400121222450498004980049800498000
13520240521162300121222450498004980049800498000
13620240521162200121222450498004980049800498000
13720240521162100121222450498004980049800498000
13820240521162000121222450498004980049800498000
13920240521161900121222450498004980049800498000
14020240521161800121222450498004980049800498000
14120240521161700121222450498004980049800498000
14220240521161600121222450498004980049800498000
14320240521161500121222450498004980049800498000
14420240521161400121222450498004980049800498000
14520240521161300121222450498004980049800498000
14620240521161200121222450498004980049800498000
14720240521161100121222450498004980049800498000
14820240521161000121222450498004980049800498000
14920240521160900121222450498004980049800498000
15020240521160800121222450498004980049800498000
15120240521160700121222450498004980049800498000
152202405211606001212224504980049800498004980035
15320240521160500121222450498004980049800498000
15420240521160400121222450498004980049800498000
15520240521160300121222450498004980049800498000
15620240521160200121222450498004980049800498000
15720240521160100121222450498004980049800498000
15820240521160000121222450498004980049800498000
15920240521155900121222450498004980049800498000
16020240521155800121222450498004980049800498000
16120240521155700121222450498004980049800498000
16220240521155600121222450498004980049800498000
16320240521155500121222450498004980049800498000
16420240521155400121222450498004980049800498000
16520240521155300121222450498004980049800498000
16620240521155200121222450498004980049800498000
16720240521155100121222450498004980049800498000
16820240521155000121222450498004980049800498000
16920240521154900121222450498004980049800498000
17020240521154800121222450498004980049800498000
17120240521154700121222450498004980049800498000
17220240521154600121222450498004980049800498000
17320240521154500121222450498004980049800498000
17420240521154400121222450498004980049800498000
17520240521154300121222450498004980049800498000
17620240521154200121222450498004980049800498000
17720240521154100121222450498004980049800498000
17820240521154000121222450498004980049800498000
17920240521153900121222450498004980049800498000
18020240521153800121222450498004980049800498000
18120240521153700121222450498004980049800498000
182202405211536001212224504980049800498004980035
18320240521153500121222450498004980049800498000
18420240521153400121222450498004980049800498000
18520240521153300121222450498004980049800498000
18620240521153200121222450498004980049800498000
18720240521153100121222450498004980049800498000
188202405211530001212224504980049800498004980035
18920240521152900119479450496004960049600496000
19020240521152800119479450496004960049600496000
19120240521152700119479450496004960049600496000
19220240521152600119479450496004960049600496000
19320240521152500119479450496004960049600496000
19420240521152400119479450496004960049600496000
19520240521152300119479450496004960049600496000
19620240521152200119479450496004960049600496000
19720240521152100119479450496004960049600496000
19820240521152000119479450496004960049600496000
19920240521151900119479450496004960049600496000
20020240521151800119479450496004960049600496001
20120240521151700119429850496004960049600496002
20220240521151600119330650496004960049600496003
20320240521151500119181850496004960049600496002
204202405211514001190826504960049650496504960043
20520240521151300116947850496004960049600496003
20620240521151200116799050496004960049600496002
20720240521151100116699850496004960049600496003
20820240521151000116551050496004960049600496008
20920240521150900116154250496504965049650496500
21020240521150800116154250496504965049650496500
21120240521150700116154250496504965049650496500
21220240521150600116154250496504965049650496500
21320240521150500116154250496504965049650496500
21420240521150400116154250496504965049650496500
21520240521150300116154250496504965049650496500
21620240521150200116154250496504965049650496500
21720240521150100116154250496504965049650496500
21820240521150000116154250496504965049650496500
21920240521145900116154250496504965049650496501
22020240521145800116104600496504965049650496500
22120240521145700116104600496504965049650496500
22220240521145600116104600496504965049650496500
22320240521145500116104600496504965049650496500
22420240521145400116104600496504965049650496500
22520240521145300116104600496504965049650496500
22620240521145200116104600496504965049650496500
22720240521145100116104600496504965049650496500
22820240521145000116104600496504965049650496500
22920240521144900116104600496504965049650496500
23020240521144800116104600496504965049650496500
23120240521144700116104600496504965049650496500
23220240521144600116104600496504965049650496500
23320240521144500116104600496504965049650496500
23420240521144400116104600496504965049650496500
23520240521144300116104600496504965049650496500
23620240521144200116104600496504965049650496501
23720240521144100116054950496504965049650496500
23820240521144000116054950496504965049650496500
23920240521143900116054950496504965049650496500
24020240521143800116054950496504965049650496500
24120240521143700116054950496504965049650496500
24220240521143600116054950496504965049650496500
24320240521143500116054950496504965049650496500
24420240521143400116054950496504965049650496500
24520240521143300116054950496504965049650496500
24620240521143200116054950496504965049650496500
24720240521143100116054950496504965049650496500
24820240521143000116054950496504965049650496500
24920240521142900116054950496504965049650496500
25020240521142800116054950496504965049650496500
25120240521142700116054950496504965049650496500
25220240521142600116054950496504965049650496500
25320240521142500116054950496504965049650496500
25420240521142400116054950496504965049650496500
25520240521142300116054950496504965049650496500
25620240521142200116054950496504965049650496500
25720240521142100116054950496504965049650496500
25820240521142000116054950496504965049650496500
25920240521141900116054950496504965049650496500
26020240521141800116054950496504965049650496500
26120240521141700116054950496504965049650496500
26220240521141600116054950496504965049650496502
26320240521141500115955650496504965049650496500
26420240521141400115955650496504965049650496500
26520240521141300115955650496504965049650496500
26620240521141200115955650496504965049650496500
26720240521141100115955650496504965049650496500
26820240521141000115955650496504965049650496500
26920240521140900115955650496504965049650496500
27020240521140800115955650496504965049650496500
27120240521140700115955650496504965049650496500
27220240521140600115955650496504965049650496500
27320240521140500115955650496504965049650496500
27420240521140400115955650496504965049650496500
27520240521140300115955650496504965049650496500
27620240521140200115955650496504965049650496500
27720240521140100115955650496504965049650496500
27820240521140000115955650496504965049650496500
27920240521135900115955650496504965049650496500
28020240521135800115955650496504965049650496500
28120240521135700115955650496504965049650496500
28220240521135600115955650496504965049650496500
28320240521135500115955650496504965049650496500
28420240521135400115955650496504965049650496500
28520240521135300115955650496504965049650496500
28620240521135200115955650496504965049650496500
28720240521135100115955650496504965049650496500
28820240521135000115955650496504965049650496500
28920240521134900115955650496504965049650496500
29020240521134800115955650496504965049650496500
29120240521134700115955650496504965049650496500
29220240521134600115955650496504965049650496500
29320240521134500115955650496504965049650496500
29420240521134400115955650496504965049650496500
29520240521134300115955650496504965049650496500
29620240521134200115955650496504965049650496500
29720240521134100115955650496504965049650496500
29820240521134000115955650496504965049650496500
29920240521133900115955650496504965049650496500
30020240521133800115955650496504965049650496500
30120240521133700115955650496504965049650496500
30220240521133600115955650496504965049650496500
30320240521133500115955650496504965049650496500
30420240521133400115955650496504965049650496500
30520240521133300115955650496504965049650496500
30620240521133200115955650496504965049650496500
30720240521133100115955650496504965049650496500
30820240521133000115955650496504965049650496500
30920240521132900115955650496504965049650496500
31020240521132800115955650496504965049650496500
31120240521132700115955650496504965049650496500
31220240521132600115955650496504965049650496500
31320240521132500115955650496504965049650496500
31420240521132400115955650496504965049650496500
31520240521132300115955650496504965049650496500
31620240521132200115955650496504965049650496500
31720240521132100115955650496504965049650496500
31820240521132000115955650496504965049650496500
31920240521131900115955650496504965049650496500
32020240521131800115955650496504965049650496500
32120240521131700115955650496504965049650496500
32220240521131600115955650496504965049650496500
32320240521131500115955650496504965049650496500
32420240521131400115955650496504965049650496500
32520240521131300115955650496504965049650496500
32620240521131200115955650496504965049650496500
32720240521131100115955650496504965049650496500
328202405211310001159556504965049650496504965019
32920240521130900115012300497004970049700497000
33020240521130800115012300497004970049700497000
33120240521130700115012300497004970049700497000
33220240521130600115012300497004970049700497000
33320240521130500115012300497004970049700497000
33420240521130400115012300497004970049700497000
33520240521130300115012300497004970049700497000
33620240521130200115012300497004970049700497000
33720240521130100115012300497004970049700497000
33820240521130000115012300497004970049700497001
33920240521125900114962600497004970049700497000
34020240521125800114962600497004970049700497000
34120240521125700114962600497004970049700497000
34220240521125600114962600497004970049700497000
34320240521125500114962600497004970049700497000
34420240521125400114962600497004970049700497000
34520240521125300114962600497004970049700497000
34620240521125200114962600497004970049700497000
34720240521125100114962600497004970049700497000
34820240521125000114962600497004970049700497000
34920240521124900114962600497004970049700497000
35020240521124800114962600497004970049700497000
35120240521124700114962600497004970049700497000
35220240521124600114962600497004970049700497000
35320240521124500114962600497004970049700497000
35420240521124400114962600497004970049700497000
35520240521124300114962600497004970049700497000
35620240521124200114962600497004970049700497000
35720240521124100114962600497004970049700497000
35820240521124000114962600497004970049700497000
35920240521123900114962600497004970049700497000
36020240521123800114962600497004970049700497000
36120240521123700114962600497004970049700497000
36220240521123600114962600497004970049700497000
36320240521123500114962600497004970049700497000
36420240521123400114962600497004970049700497000
36520240521123300114962600497004970049700497000
36620240521123200114962600497004970049700497000
36720240521123100114962600497004970049700497000
36820240521123000114962600497004970049700497000
36920240521122900114962600497004970049700497000
37020240521122800114962600497004970049700497000
37120240521122700114962600497004970049700497000
37220240521122600114962600497004970049700497000
37320240521122500114962600497004970049700497000
37420240521122400114962600497004970049700497000
37520240521122300114962600497004970049700497000
37620240521122200114962600497004970049700497000
37720240521122100114962600497004970049700497000
37820240521122000114962600497004970049700497000
379202405211219001149626004970049650497004965015
38020240521121800114217700496504965049650496500
38120240521121700114217700496504965049650496500
382202405211216001142177004965049650496504965037
3832024052112150011238065049700498004980049700194
384202405211214001027377004980049900502004980039
385202405211213001007927504985049750498504975020
38620240521121200997971004970049700497004970095
3872024052112110095075600497004970049700497000
3882024052112100095075600497004970049700497001
3892024052112090095025900497504975049750497500
3902024052112080095025900497504975049750497500
3912024052112070095025900497504975049750497500
3922024052112060095025900497504975049750497500
3932024052112050095025900497504975049750497500
3942024052112040095025900497504975049750497500
3952024052112030095025900497504975049750497500
3962024052112020095025900497504975049750497500
3972024052112010095025900497504975049750497500
3982024052112000095025900497504975049750497500
3992024052111590095025900497504975049750497500
4002024052111580095025900497504975049750497500
4012024052111570095025900497504975049750497500
4022024052111560095025900497504975049750497500
4032024052111550095025900497504975049750497500
4042024052111540095025900497504975049750497500
4052024052111530095025900497504975049750497500
4062024052111520095025900497504975049750497500
4072024052111510095025900497504975049750497500
4082024052111500095025900497504975049750497500
4092024052111490095025900497504975049750497505
4102024052111480094777150496004960049600496000
4112024052111470094777150496004960049600496000
4122024052111460094777150496004960049600496000
4132024052111450094777150496004960049600496000
4142024052111440094777150496004960049600496000
4152024052111430094777150496004960049600496000
4162024052111420094777150496004960049600496000
4172024052111410094777150496004960049600496000
4182024052111400094777150496004960049600496000
4192024052111390094777150496004960049600496000
42020240521113800947771504960049650496504960010
4212024052111370094280750497504975049750497500
4222024052111360094280750497504975049750497500
4232024052111350094280750497504975049750497500
4242024052111340094280750497504975049750497500
4252024052111330094280750497504975049750497500
4262024052111320094280750497504975049750497500
4272024052111310094280750497504975049750497500
4282024052111300094280750497504975049750497500
4292024052111290094280750497504975049750497500
4302024052111280094280750497504975049750497500
4312024052111270094280750497504975049750497500
4322024052111260094280750497504975049750497500
4332024052111250094280750497504975049750497500
4342024052111240094280750497504975049750497502
4352024052111230094181250496504965049650496500
4362024052111220094181250496504965049650496500
4372024052111210094181250496504965049650496500
4382024052111200094181250496504965049650496500
4392024052111190094181250496504965049650496502
4402024052111180094081950497004970049700497000
4412024052111170094081950497004970049700497000
4422024052111160094081950497004970049700497000
4432024052111150094081950497004970049700497000
4442024052111140094081950497004970049700497000
4452024052111130094081950497004970049700497000
4462024052111120094081950497004970049700497000
4472024052111110094081950497004970049700497000
44820240521111000940819504970049650497004965023
4492024052111090092939050496504965049650496500
4502024052111080092939050496504965049650496500
4512024052111070092939050496504965049650496500
4522024052111060092939050496504965049650496502
4532024052111050092839750497004970049700497000
4542024052111040092839750497004970049700497000
4552024052111030092839750497004970049700497000
4562024052111020092839750497004970049700497000
4572024052111010092839750497004970049700497001
4582024052111000092790050497004970049700497001
4592024052110590092740350496504965049650496500
4602024052110580092740350496504965049650496500
4612024052110570092740350496504965049650496500
4622024052110560092740350496504965049650496500
4632024052110550092740350496504965049650496500
4642024052110540092740350496504965049650496500
4652024052110530092740350496504965049650496500
4662024052110520092740350496504965049650496500
4672024052110510092740350496504965049650496500
4682024052110500092740350496504965049650496500
4692024052110490092740350496504965049650496500
4702024052110480092740350496504965049650496500
4712024052110470092740350496504965049650496500
4722024052110460092740350496504965049650496500
4732024052110450092740350496504965049650496500
4742024052110440092740350496504965049650496500
4752024052110430092740350496504965049650496500
4762024052110420092740350496504965049650496500
4772024052110410092740350496504965049650496500
4782024052110400092740350496504965049650496500
4792024052110390092740350496504965049650496500
4802024052110380092740350496504965049650496500
4812024052110370092740350496504965049650496500
4822024052110360092740350496504965049650496500
4832024052110350092740350496504965049650496500
4842024052110340092740350496504965049650496500
4852024052110330092740350496504965049650496500
4862024052110320092740350496504965049650496500
4872024052110310092740350496504965049650496500
4882024052110300092740350496504965049650496500
48920240521102900927403504965049650496504965021
4902024052110280091697700497004970049700497000
4912024052110270091697700497004970049700497000
4922024052110260091697700497004970049700497000
4932024052110250091697700497004970049700497000
4942024052110240091697700497004970049700497000
4952024052110230091697700497004970049700497000
4962024052110220091697700497004970049700497000
4972024052110210091697700497004970049700497000
4982024052110200091697700497004970049700497000
4992024052110190091697700497004970049700497001
5002024052110180091648000497504975049750497500
5012024052110170091648000497504975049750497500
5022024052110160091648000497504975049750497500
5032024052110150091648000497504975049750497500
5042024052110140091648000497504975049750497500
5052024052110130091648000497504975049750497500
5062024052110120091648000497504975049750497500
5072024052110110091648000497504975049750497500
5082024052110100091648000497504975049750497500
5092024052110090091648000497504975049750497500
5102024052110080091648000497504975049750497506
5112024052110070091349500497504975049750497504
5122024052110060091150500496504965049650496500
513202405211005009115050049650496004965049600185
5142024052110040081973850495504955049550495500
515202405211003008197385049550497004970049550102
5162024052110020076917050497504975049750497500
5172024052110010076917050497504975049750497500
5182024052110000076917050497504975049750497500
5192024052109590076917050497504975049750497500
5202024052109580076917050497504975049750497500
5212024052109570076917050497504975049750497500
5222024052109560076917050497504975049750497500
5232024052109550076917050497504975049750497500
5242024052109540076917050497504975049750497500
5252024052109530076917050497504975049750497500
526202405210952007691705049750499504995049750161
5272024052109510068907000498504985049850498501
52820240521095000688571504975049750497504975020
529202405210949006786215049700495504970049550326
5302024052109480051687150495504960049600495504
5312024052109470051488900497004970049700497000
5322024052109460051488900497004970049700497000
5332024052109450051488900497004970049700497000
5342024052109440051488900497004970049700497000
5352024052109430051488900497004970049700497000
5362024052109420051488900497004970049700497000
5372024052109410051488900497004970049700497000
538202405210940005148890049700499004990049700294
5392024052109390036851700502004980050200498008
5402024052109380036452900498004980049800498005
5412024052109370036203900498004980049800498000
5422024052109360036203900498004980049800498003
543202405210935003605450049650495504965049550110
5442024052109340030597950496004960049600496000
545202405210933003059795049600497004970049500196
5462024052109320020885250497504975049750497500
5472024052109310020885250497504975049750497500
5482024052109300020885250497504975049750497500
5492024052109290020885250497504975049750497500
5502024052109280020885250497504985049850497504
551202405210927002068605049800499004990049800111
55220240521092600151526004985049750498504975033
5532024052109250013509500495504955049550495500
5542024052109240013509500495504955049550495500
5552024052109230013509500495504955049550495500
556202405210922001350950049550495504955049550158
557202405210921005680600495504955049550495500
558202405210920005680600495504955049550495500
5592024052109190056806004955049550495504955010
560202405210918005185100498004980049800498000
561202405210917005185100498004980049800498000
562202405210916005185100498004980049800498000
563202405210915005185100498004980049800498000
564202405210914005185100498004980049800498000
565202405210913005185100498004980049800498000
566202405210912005185100498004980049800498000
567202405210911005185100498004980049800498000
56820240521091000518510049800498504985049800102
56920240521090900100500502005020050200502000
57020240521090800100500502005020050200502000
57120240521090700100500502005020050200502000
57220240521090600100500502005020050200502000
57320240521090500100500502005020050200502000
57420240521090400100500502005020050200502000
57520240521090300100500502005020050200502000
57620240521090200100500502005030050300502002
577202405210901000498004980049800498000
578202405210900000498004980049800498000