Files
KissMeData/066830/min/candle-20240523.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024052319420066097159715001597150044
3202405231941006609715971597159715970
4202405231940006609715971597159715970
5202405231939006609715971597159715970
6202405231938006609715971597159715970
7202405231937006609715971597159715970
8202405231936006609715971597159715970
9202405231935006609715971597159715970
10202405231934006609715971597159715970
11202405231933006609715971597159715970
12202405231932006609715971597159715970
13202405231931006609715971597159715970
14202405231930006609715971597159715970
15202405231929006609715971597159715970
16202405231928006609715971597159715970
17202405231927006609715971597159715970
18202405231926006609715971597159715970
19202405231925006609715971597159715970
20202405231924006609715971597159715970
21202405231923006609715971597159715970
22202405231922006609715971597159715970
23202405231921006609715971597159715970
24202405231920006609715971597159715970
25202405231919006609715971597159715970
26202405231918006609715971597159715970
27202405231917006609715971597159715970
28202405231916006609715971597159715970
29202405231915006609715971597159715970
30202405231914006609715971597159715970
31202405231913006609715971597159715970
322024052319120066097159715001597150044
33202405231911006609715971597159715970
34202405231910006609715971597159715970
35202405231909006609715971597159715970
36202405231908006609715971597159715970
37202405231907006609715971597159715970
38202405231906006609715971597159715970
39202405231905006609715971597159715970
40202405231904006609715971597159715970
41202405231903006609715971597159715970
42202405231902006609715971597159715970
43202405231901006609715971597159715970
44202405231900006609715971597159715970
45202405231859006609715971597159715970
46202405231858006609715971597159715970
47202405231857006609715971597159715970
48202405231856006609715971597159715970
49202405231855006609715971597159715970
50202405231854006609715971597159715970
51202405231853006609715971597159715970
52202405231852006609715971597159715970
53202405231851006609715971597159715970
54202405231850006609715971597159715970
55202405231849006609715971597159715970
56202405231848006609715971597159715970
57202405231847006609715971597159715970
58202405231846006609715971597159715970
59202405231845006609715971597159715970
60202405231844006609715971597159715970
61202405231843006609715971597159715970
622024052318420066097159715001597150044
63202405231841006609715971597159715970
64202405231840006609715971597159715970
65202405231839006609715971597159715970
66202405231838006609715971597159715970
67202405231837006609715971597159715970
68202405231836006609715971597159715970
69202405231835006609715971597159715970
70202405231834006609715971597159715970
71202405231833006609715971597159715970
72202405231832006609715971597159715970
73202405231831006609715971597159715970
74202405231830006609715971597159715970
75202405231829006609715971597159715970
76202405231828006609715971597159715970
77202405231827006609715971597159715970
78202405231826006609715971597159715970
79202405231825006609715971597159715970
80202405231824006609715971597159715970
81202405231823006609715971597159715970
82202405231822006609715971597159715970
83202405231821006609715971597159715970
84202405231820006609715971597159715970
85202405231819006609715971597159715970
86202405231818006609715971597159715970
87202405231817006609715971597159715970
88202405231816006609715971597159715970
89202405231815006609715971597159715970
90202405231814006609715971597159715970
91202405231813006609715971597159715970
922024052318120066097159715001597150044
93202405231811006609715971597159715970
94202405231810006609715971597159715970
95202405231809006609715971597159715970
96202405231808006609715971597159715970
97202405231807006609715971597159715970
98202405231806006609715971597159715970
99202405231805006609715971597159715970
100202405231804006609715971597159715970
101202405231803006609715971597159715970
102202405231802006609715971597159715970
103202405231801006609715971597159715970
104202405231800006609715971597159715970
105202405231759006609715971597159715970
106202405231758006609715971597159715970
107202405231757006609715971597159715970
108202405231756006609715971597159715970
109202405231755006609715971597159715970
110202405231754006609715971597159715970
111202405231753006609715971597159715970
112202405231752006609715971597159715970
113202405231751006609715971597159715970
114202405231750006609715971597159715970
115202405231749006609715971597159715970
116202405231748006609715971597159715970
117202405231747006609715971597159715970
118202405231746006609715971597159715970
119202405231745006609715971597159715970
120202405231744006609715971597159715970
121202405231743006609715971597159715970
1222024052317420066097159715001597150044
123202405231741006609715971597159715970
124202405231740006609715971597159715970
125202405231739006609715971597159715970
126202405231738006609715971597159715970
127202405231737006609715971597159715970
128202405231736006609715971597159715970
129202405231735006609715971597159715970
130202405231734006609715971597159715970
131202405231733006609715971597159715970
132202405231732006609715971597159715970
133202405231731006609715971597159715970
134202405231730006609715971597159715970
135202405231729006609715971597159715970
136202405231728006609715971597159715970
137202405231727006609715971597159715970
138202405231726006609715971597159715970
139202405231725006609715971597159715970
140202405231724006609715971597159715970
141202405231723006609715971597159715970
142202405231722006609715971597159715970
143202405231721006609715971597159715970
144202405231720006609715971597159715970
145202405231719006609715971597159715970
146202405231718006609715971597159715970
147202405231717006609715971597159715970
148202405231716006609715971597159715970
149202405231715006609715971597159715970
150202405231714006609715971597159715970
151202405231713006609715971597159715970
1522024052317120066097159715001597150044
153202405231711006609715971597159715970
154202405231710006609715971597159715970
155202405231709006609715971597159715970
156202405231708006609715971597159715970
157202405231707006609715971597159715970
158202405231706006609715971597159715970
159202405231705006609715971597159715970
160202405231704006609715971597159715970
161202405231703006609715971597159715970
162202405231702006609715971597159715970
163202405231701006609715971597159715970
164202405231700006609715971597159715970
165202405231659006609715971597159715970
166202405231658006609715971597159715970
167202405231657006609715971597159715970
168202405231656006609715971597159715970
169202405231655006609715971597159715970
170202405231654006609715971597159715970
171202405231653006609715971597159715970
172202405231652006609715971597159715970
173202405231651006609715971597159715970
174202405231650006609715971597159715970
175202405231649006609715971597159715970
176202405231648006609715971597159715970
177202405231647006609715971597159715970
178202405231646006609715971597159715970
179202405231645006609715971597159715970
180202405231644006609715971597159715970
181202405231643006609715971597159715970
1822024052316420066097159715001597150044
183202405231641006609715971597159715970
184202405231640006609715971597159715970
185202405231639006609715971597159715970
186202405231638006609715971597159715970
187202405231637006609715971597159715970
188202405231636006609715971597159715970
189202405231635006609715971597159715970
190202405231634006609715971597159715970
191202405231633006609715971597159715970
192202405231632006609715971597159715970
193202405231631006609715971597159715970
194202405231630006609715971597159715970
195202405231629006609715971597159715970
196202405231628006609715971597159715970
197202405231627006609715971597159715970
198202405231626006609715971597159715970
199202405231625006609715971597159715970
200202405231624006609715971597159715970
201202405231623006609715971597159715970
202202405231622006609715971597159715970
203202405231621006609715971597159715970
204202405231620006609715971597159715970
205202405231619006609715971597159715970
206202405231618006609715971597159715970
207202405231617006609715971597159715970
208202405231616006609715971597159715970
209202405231615006609715971597159715970
210202405231614006609715971597159715970
211202405231613006609715971597159715970
2122024052316120066097159715001597150044
213202405231611006609715971597159715970
214202405231610006609715971597159715970
215202405231609006609715971597159715970
216202405231608006609715971597159715970
217202405231607006609715971597159715970
218202405231606006609715971597159715970
219202405231605006609715971597159715970
220202405231604006609715971597159715970
221202405231603006609715971597159715970
222202405231602006609715971597159715970
223202405231601006609715971597159715970
224202405231600006609715971597159715970
225202405231559006609715971597159715970
226202405231558006609715971597159715970
227202405231557006609715971597159715970
228202405231556006609715971597159715970
229202405231555006609715971597159715970
230202405231554006609715971597159715970
231202405231553006609715971597159715970
232202405231552006609715971597159715970
233202405231551006609715971597159715970
234202405231550006609715971597159715970
235202405231549006609715971597159715970
236202405231548006609715971597159715970
237202405231547006609715971597159715970
238202405231546006609715971597159715970
239202405231545006609715971597159715970
240202405231544006609715971597159715970
241202405231543006609715971597159715970
2422024052315420066097159715001597150044
243202405231541006609715971597159715970
244202405231540006609715971597159715970
245202405231539006609715971597159715970
246202405231538006609715971597159715970
247202405231537006609715971597159715970
248202405231536006609715971597159715970
249202405231535006609715971597159715970
250202405231534006609715971597159715970
251202405231533006609715971597159715970
252202405231532006609715971597159715970
253202405231531006609715971597159715970
254202405231530006609715971597159715970
255202405231529006609715971597159715970
256202405231528006609715971597159715970
257202405231527006609715971597159715970
258202405231526006609715971597159715970
259202405231525006609715971597159715970
260202405231524006609715971597159715970
261202405231523006609715971597159715970
262202405231522006609715971597159715970
263202405231521006609715971597159715970
264202405231520006609715971597159715970
265202405231519006609715971597159715970
266202405231518006609715971597159715970
267202405231517006609715971597159715970
268202405231516006609715971597159715970
269202405231515006609715971597159715970
270202405231514006609715971597159715970
271202405231513006609715971597159715970
272202405231512006609715971597159715970
273202405231511006609715971597159715970
274202405231510006609715971597159715970
275202405231509006609715971597159715970
276202405231508006609715971597159715970
277202405231507006609715971597159715970
278202405231506006609715971597159715970
279202405231505006609715971597159715970
280202405231504006609715971597159715970
281202405231503006609715971597159715970
282202405231502006609715971597159715970
283202405231501006609715971597159715970
284202405231500006609715971597159715970
285202405231459006609715971597159715970
286202405231458006609715971597159715970
287202405231457006609715971597159715970
288202405231456006609715971597159715970
289202405231455006609715971597159715970
290202405231454006609715971597159715970
291202405231453006609715971597159715970
292202405231452006609715971597159715970
293202405231451006609715971597159715970
294202405231450006609715971597159715970
295202405231449006609715971597159715970
296202405231448006609715971597159715970
297202405231447006609715971597159715970
298202405231446006609715971597159715970
299202405231445006609715971597159715970
300202405231444006609715971597159715970
301202405231443006609715971597159715970
302202405231442006609715971597159715970
303202405231441006609715971597159715970
304202405231440006609715971597159715970
305202405231439006609715971597159715970
306202405231438006609715971597159715970
307202405231437006609715971597159715970
308202405231436006609715971597159715970
309202405231435006609715971597159715970
310202405231434006609715971597159715970
311202405231433006609715971597159715970
312202405231432006609715971597159715970
313202405231431006609715971597159715970
314202405231430006609715971597159715970
315202405231429006609715971597159715970
316202405231428006609715971597159715970
317202405231427006609715971597159715970
318202405231426006609715971597159715970
319202405231425006609715971597159715970
320202405231424006609715971597159715970
321202405231423006609715971597159715970
322202405231422006609715971597159715970
323202405231421006609715971597159715970
324202405231420006609715971597159715970
325202405231419006609715971597159715970
326202405231418006609715971597159715970
327202405231417006609715971597159715970
328202405231416006609715971597159715970
329202405231415006609715971597159715970
330202405231414006609715971597159715970
331202405231413006609715971597159715970
332202405231412006609715971597159715970
333202405231411006609715971597159715970
334202405231410006609715971597159715970
335202405231409006609715971597159715970
336202405231408006609715971597159715970
337202405231407006609715971597159715970
338202405231406006609715971597159715970
339202405231405006609715971597159715970
340202405231404006609715971597159715970
341202405231403006609715971597159715970
342202405231402006609715971597159715970
343202405231401006609715971597159715970
344202405231400006609715971597159715970
345202405231359006609715971597159715970
346202405231358006609715971597159715970
347202405231357006609715971597159715970
348202405231356006609715971597159715970
349202405231355006609715971597159715970
350202405231354006609715971597159715970
351202405231353006609715971597159715970
352202405231352006609715971597159715970
353202405231351006609715971597159715970
354202405231350006609715971597159715970
355202405231349006609715971597159715970
356202405231348006609715971597159715970
357202405231347006609715971597159715970
358202405231346006609715971597159715970
359202405231345006609715971597159715970
360202405231344006609715971597159715970
361202405231343006609715971597159715970
362202405231342006609715971597159715970
363202405231341006609715971597159715970
364202405231340006609715971597159715970
365202405231339006609715971597159715970
366202405231338006609715971597159715970
367202405231337006609715971597159715970
368202405231336006609715971597159715970
369202405231335006609715971597159715970
370202405231334006609715971597159715970
371202405231333006609715971597159715970
372202405231332006609715971597159715970
373202405231331006609715971597159715970
374202405231330006609715971597159715970
375202405231329006609715971597159715970
376202405231328006609715971597159715970
377202405231327006609715971597159715970
378202405231326006609715971597159715970
379202405231325006609715971597159715970
380202405231324006609715971597159715970
381202405231323006609715971597159715970
382202405231322006609715971597159715970
383202405231321006609715971597159715970
384202405231320006609715971597159715970
385202405231319006609715971597159715970
386202405231318006609715971597159715970
387202405231317006609715971597159715970
388202405231316006609715971597159715970
389202405231315006609715971597159715970
390202405231314006609715971597159715970
391202405231313006609715971597159715970
392202405231312006609715971597159715970
393202405231311006609715971597159715970
394202405231310006609715971597159715970
395202405231309006609715971597159715970
396202405231308006609715971597159715970
397202405231307006609715971597159715970
398202405231306006609715971597159715970
399202405231305006609715971597159715970
400202405231304006609715971597159715970
401202405231303006609715971597159715970
402202405231302006609715971597159715970
403202405231301006609715971597159715970
404202405231300006609715971597159715970
405202405231259006609715971597159715970
406202405231258006609715971597159715970
407202405231257006609715971597159715970
408202405231256006609715971597159715970
409202405231255006609715971597159715970
410202405231254006609715971597159715970
411202405231253006609715971597159715970
412202405231252006609715971597159715970
413202405231251006609715971597159715970
414202405231250006609715971597159715970
415202405231249006609715971597159715970
416202405231248006609715971597159715970
417202405231247006609715971597159715970
418202405231246006609715971597159715970
419202405231245006609715971597159715970
420202405231244006609715971597159715970
421202405231243006609715971597159715970
422202405231242006609715971597159715970
423202405231241006609715971597159715970
424202405231240006609715971597159715970
425202405231239006609715971597159715970
426202405231238006609715971597159715970
427202405231237006609715971597159715970
428202405231236006609715971597159715970
429202405231235006609715971597159715970
430202405231234006609715971597159715970
431202405231233006609715971597159715970
432202405231232006609715971597159715970
433202405231231006609715971597159715970
434202405231230006609715971597159715970
435202405231229006609715971597159715970
436202405231228006609715971597159715970
437202405231227006609715971597159715970
438202405231226006609715971597159715970
439202405231225006609715971597159715970
440202405231224006609715971597159715970
441202405231223006609715971597159715970
442202405231222006609715971597159715970
443202405231221006609715971597159715970
444202405231220006609715971597159715970
445202405231219006609715971597159715970
446202405231218006609715971597159715970
447202405231217006609715971597159715970
448202405231216006609715971597159715970
449202405231215006609715971597159715970
450202405231214006609715971597159715970
451202405231213006609715971597159715970
452202405231212006609715971597159715970
453202405231211006609715971597159715970
454202405231210006609715971597159715970
455202405231209006609715971597159715970
456202405231208006609715971597159715970
457202405231207006609715971597159715970
458202405231206006609715971597159715970
459202405231205006609715971597159715970
460202405231204006609715971597159715970
461202405231203006609715971597159715970
462202405231202006609715971597159715970
463202405231201006609715971597159715970
464202405231200006609715971597159715970
465202405231159006609715971597159715970
466202405231158006609715971597159715970
467202405231157006609715971597159715970
468202405231156006609715971597159715970
469202405231155006609715971597159715970
470202405231154006609715971597159715970
471202405231153006609715971597159715970
472202405231152006609715971597159715970
473202405231151006609715971597159715970
474202405231150006609715971597159715970
475202405231149006609715971597159715970
476202405231148006609715971597159715970
477202405231147006609715971597159715970
478202405231146006609715971597159715970
479202405231145006609715971597159715970
480202405231144006609715971597159715970
481202405231143006609715971597159715970
482202405231142006609715971597159715970
483202405231141006609715971597159715970
484202405231140006609715971597159715970
485202405231139006609715971597159715970
486202405231138006609715971597159715970
4872024052311370066097159715001597150044
48820240523113600015931593159315930
48920240523113500015931593159315930
49020240523113400015931593159315930
49120240523113300015931593159315930
49220240523113200015931593159315930
49320240523113100015931593159315930
49420240523113000015931593159315930
49520240523112900015931593159315930
49620240523112800015931593159315930
49720240523112700015931593159315930
49820240523112600015931593159315930
49920240523112500015931593159315930
50020240523112400015931593159315930
50120240523112300015931593159315930
50220240523112200015931593159315930
50320240523112100015931593159315930
50420240523112000015931593159315930
50520240523111900015931593159315930
50620240523111800015931593159315930
50720240523111700015931593159315930
50820240523111600015931593159315930
50920240523111500015931593159315930
51020240523111400015931593159315930
51120240523111300015931593159315930
51220240523111200015931593159315930
51320240523111100015931593159315930
51420240523111000015931593159315930
51520240523110900015931593159315930
51620240523110800015931593159315930
51720240523110700015931593159315930
51820240523110600015931593159315930
51920240523110500015931593159315930
52020240523110400015931593159315930
52120240523110300015931593159315930
52220240523110200015931593159315930
52320240523110100015931593159315930
52420240523110000015931593159315930
52520240523105900015931593159315930
52620240523105800015931593159315930
52720240523105700015931593159315930
52820240523105600015931593159315930
52920240523105500015931593159315930
53020240523105400015931593159315930
53120240523105300015931593159315930
53220240523105200015931593159315930
53320240523105100015931593159315930
53420240523105000015931593159315930
53520240523104900015931593159315930
53620240523104800015931593159315930
53720240523104700015931593159315930
53820240523104600015931593159315930
53920240523104500015931593159315930
54020240523104400015931593159315930
54120240523104300015931593159315930
54220240523104200015931593159315930
54320240523104100015931593159315930
54420240523104000015931593159315930
54520240523103900015931593159315930
54620240523103800015931593159315930
54720240523103700015931593159315930
54820240523103600015931593159315930
54920240523103500015931593159315930
55020240523103400015931593159315930
55120240523103300015931593159315930
55220240523103200015931593159315930
55320240523103100015931593159315930
55420240523103000015931593159315930
55520240523102900015931593159315930
55620240523102800015931593159315930
55720240523102700015931593159315930
55820240523102600015931593159315930
55920240523102500015931593159315930
56020240523102400015931593159315930
56120240523102300015931593159315930
56220240523102200015931593159315930
56320240523102100015931593159315930
56420240523102000015931593159315930
56520240523101900015931593159315930
56620240523101800015931593159315930
56720240523101700015931593159315930
56820240523101600015931593159315930
56920240523101500015931593159315930
57020240523101400015931593159315930
57120240523101300015931593159315930
57220240523101200015931593159315930
57320240523101100015931593159315930
57420240523101000015931593159315930
57520240523100900015931593159315930
57620240523100800015931593159315930
57720240523100700015931593159315930
57820240523100600015931593159315930
57920240523100500015931593159315930
58020240523100400015931593159315930
58120240523100300015931593159315930
58220240523100200015931593159315930
58320240523100100015931593159315930
58420240523100000015931593159315930
58520240523095900015931593159315930
58620240523095800015931593159315930
58720240523095700015931593159315930
58820240523095600015931593159315930
58920240523095500015931593159315930
59020240523095400015931593159315930
59120240523095300015931593159315930
59220240523095200015931593159315930
59320240523095100015931593159315930
59420240523095000015931593159315930
59520240523094900015931593159315930
59620240523094800015931593159315930
59720240523094700015931593159315930
59820240523094600015931593159315930
59920240523094500015931593159315930
60020240523094400015931593159315930
60120240523094300015931593159315930
60220240523094200015931593159315930
60320240523094100015931593159315930
60420240523094000015931593159315930
60520240523093900015931593159315930
60620240523093800015931593159315930
60720240523093700015931593159315930
60820240523093600015931593159315930
60920240523093500015931593159315930
61020240523093400015931593159315930
61120240523093300015931593159315930
61220240523093200015931593159315930
61320240523093100015931593159315930
61420240523093000015931593159315930
61520240523092900015931593159315930
61620240523092800015931593159315930
61720240523092700015931593159315930
61820240523092600015931593159315930
61920240523092500015931593159315930
62020240523092400015931593159315930
62120240523092300015931593159315930
62220240523092200015931593159315930
62320240523092100015931593159315930
62420240523092000015931593159315930
62520240523091900015931593159315930
62620240523091800015931593159315930
62720240523091700015931593159315930
62820240523091600015931593159315930
62920240523091500015931593159315930
63020240523091400015931593159315930
63120240523091300015931593159315930
63220240523091200015931593159315930
63320240523091100015931593159315930
63420240523091000015931593159315930
63520240523090900015931593159315930
63620240523090800015931593159315930
63720240523090700015931593159315930
63820240523090600015931593159315930
63920240523090500015931593159315930
64020240523090400015931593159315930
64120240523090300015931593159315930
64220240523090200015931593159315930
64320240523090100015931593159315930
64420240523090000015931593159315930