Files
KissMeData/051490/min/candle-20240522.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202405221930002289926605060506050605060766
32024052219290022899266050605060506050600
42024052219280022899266050605060506050600
52024052219270022899266050605060506050600
62024052219260022899266050605060506050600
72024052219250022899266050605060506050600
82024052219240022899266050605060506050600
92024052219230022899266050605060506050600
102024052219220022899266050605060506050600
112024052219210022899266050605060506050600
122024052219200022899266050605060506050600
132024052219190022899266050605060506050600
142024052219180022899266050605060506050600
152024052219170022899266050605060506050600
162024052219160022899266050605060506050600
172024052219150022899266050605060506050600
182024052219140022899266050605060506050600
192024052219130022899266050605060506050600
202024052219120022899266050605060506050600
212024052219110022899266050605060506050600
222024052219100022899266050605060506050600
232024052219090022899266050605060506050600
242024052219080022899266050605060506050600
252024052219070022899266050605060506050600
262024052219060022899266050605060506050600
272024052219050022899266050605060506050600
282024052219040022899266050605060506050600
292024052219030022899266050605060506050600
302024052219020022899266050605060506050600
312024052219010022899266050605060506050600
32202405221900002289926605060506050605060766
332024052218590022899266050605060506050600
342024052218580022899266050605060506050600
352024052218570022899266050605060506050600
362024052218560022899266050605060506050600
372024052218550022899266050605060506050600
382024052218540022899266050605060506050600
392024052218530022899266050605060506050600
402024052218520022899266050605060506050600
412024052218510022899266050605060506050600
422024052218500022899266050605060506050600
432024052218490022899266050605060506050600
442024052218480022899266050605060506050600
452024052218470022899266050605060506050600
462024052218460022899266050605060506050600
472024052218450022899266050605060506050600
482024052218440022899266050605060506050600
492024052218430022899266050605060506050600
502024052218420022899266050605060506050600
512024052218410022899266050605060506050600
522024052218400022899266050605060506050600
532024052218390022899266050605060506050600
542024052218380022899266050605060506050600
552024052218370022899266050605060506050600
562024052218360022899266050605060506050600
572024052218350022899266050605060506050600
582024052218340022899266050605060506050600
592024052218330022899266050605060506050600
602024052218320022899266050605060506050600
612024052218310022899266050605060506050600
62202405221830002289926605060506050605060766
632024052218290022899266050605060506050600
642024052218280022899266050605060506050600
652024052218270022899266050605060506050600
662024052218260022899266050605060506050600
672024052218250022899266050605060506050600
682024052218240022899266050605060506050600
692024052218230022899266050605060506050600
702024052218220022899266050605060506050600
712024052218210022899266050605060506050600
722024052218200022899266050605060506050600
732024052218190022899266050605060506050600
742024052218180022899266050605060506050600
752024052218170022899266050605060506050600
762024052218160022899266050605060506050600
772024052218150022899266050605060506050600
782024052218140022899266050605060506050600
792024052218130022899266050605060506050600
802024052218120022899266050605060506050600
812024052218110022899266050605060506050600
822024052218100022899266050605060506050600
832024052218090022899266050605060506050600
842024052218080022899266050605060506050600
852024052218070022899266050605060506050600
862024052218060022899266050605060506050600
872024052218050022899266050605060506050600
882024052218040022899266050605060506050600
892024052218030022899266050605060506050600
902024052218020022899266050605060506050600
912024052218010022899266050605060506050600
92202405221800002289926605060506050605060766
932024052217590022899266050605060506050600
942024052217580022899266050605060506050600
952024052217570022899266050605060506050600
962024052217560022899266050605060506050600
972024052217550022899266050605060506050600
982024052217540022899266050605060506050600
992024052217530022899266050605060506050600
1002024052217520022899266050605060506050600
1012024052217510022899266050605060506050600
1022024052217500022899266050605060506050600
1032024052217490022899266050605060506050600
1042024052217480022899266050605060506050600
1052024052217470022899266050605060506050600
1062024052217460022899266050605060506050600
1072024052217450022899266050605060506050600
1082024052217440022899266050605060506050600
1092024052217430022899266050605060506050600
1102024052217420022899266050605060506050600
1112024052217410022899266050605060506050600
1122024052217400022899266050605060506050600
1132024052217390022899266050605060506050600
1142024052217380022899266050605060506050600
1152024052217370022899266050605060506050600
1162024052217360022899266050605060506050600
1172024052217350022899266050605060506050600
1182024052217340022899266050605060506050600
1192024052217330022899266050605060506050600
1202024052217320022899266050605060506050600
1212024052217310022899266050605060506050600
122202405221730002289926605060506050605060766
1232024052217290022899266050605060506050600
1242024052217280022899266050605060506050600
1252024052217270022899266050605060506050600
1262024052217260022899266050605060506050600
1272024052217250022899266050605060506050600
1282024052217240022899266050605060506050600
1292024052217230022899266050605060506050600
1302024052217220022899266050605060506050600
1312024052217210022899266050605060506050600
1322024052217200022899266050605060506050600
1332024052217190022899266050605060506050600
1342024052217180022899266050605060506050600
1352024052217170022899266050605060506050600
1362024052217160022899266050605060506050600
1372024052217150022899266050605060506050600
1382024052217140022899266050605060506050600
1392024052217130022899266050605060506050600
1402024052217120022899266050605060506050600
1412024052217110022899266050605060506050600
1422024052217100022899266050605060506050600
1432024052217090022899266050605060506050600
1442024052217080022899266050605060506050600
1452024052217070022899266050605060506050600
1462024052217060022899266050605060506050600
1472024052217050022899266050605060506050600
1482024052217040022899266050605060506050600
1492024052217030022899266050605060506050600
1502024052217020022899266050605060506050600
1512024052217010022899266050605060506050600
152202405221700002289926605060506050605060766
1532024052216590022899266050605060506050600
1542024052216580022899266050605060506050600
1552024052216570022899266050605060506050600
1562024052216560022899266050605060506050600
1572024052216550022899266050605060506050600
1582024052216540022899266050605060506050600
1592024052216530022899266050605060506050600
1602024052216520022899266050605060506050600
1612024052216510022899266050605060506050600
1622024052216500022899266050605060506050600
1632024052216490022899266050605060506050600
1642024052216480022899266050605060506050600
1652024052216470022899266050605060506050600
1662024052216460022899266050605060506050600
1672024052216450022899266050605060506050600
1682024052216440022899266050605060506050600
1692024052216430022899266050605060506050600
1702024052216420022899266050605060506050600
1712024052216410022899266050605060506050600
1722024052216400022899266050605060506050600
1732024052216390022899266050605060506050600
1742024052216380022899266050605060506050600
1752024052216370022899266050605060506050600
1762024052216360022899266050605060506050600
1772024052216350022899266050605060506050600
1782024052216340022899266050605060506050600
1792024052216330022899266050605060506050600
1802024052216320022899266050605060506050600
1812024052216310022899266050605060506050600
182202405221630002289926605060506050605060766
1832024052216290022899266050605060506050600
1842024052216280022899266050605060506050600
1852024052216270022899266050605060506050600
1862024052216260022899266050605060506050600
1872024052216250022899266050605060506050600
1882024052216240022899266050605060506050600
1892024052216230022899266050605060506050600
1902024052216220022899266050605060506050600
1912024052216210022899266050605060506050600
1922024052216200022899266050605060506050600
1932024052216190022899266050605060506050600
1942024052216180022899266050605060506050600
1952024052216170022899266050605060506050600
1962024052216160022899266050605060506050600
1972024052216150022899266050605060506050600
1982024052216140022899266050605060506050600
1992024052216130022899266050605060506050600
2002024052216120022899266050605060506050600
2012024052216110022899266050605060506050600
2022024052216100022899266050605060506050600
2032024052216090022899266050605060506050600
2042024052216080022899266050605060506050600
2052024052216070022899266050605060506050600
2062024052216060022899266050605060506050600
2072024052216050022899266050605060506050600
2082024052216040022899266050605060506050600
2092024052216030022899266050605060506050600
2102024052216020022899266050605060506050600
2112024052216010022899266050605060506050600
212202405221600002289926605060506050605060766
2132024052215590022899266050605060506050600
2142024052215580022899266050605060506050600
2152024052215570022899266050605060506050600
2162024052215560022899266050605060506050600
2172024052215550022899266050605060506050600
2182024052215540022899266050605060506050600
2192024052215530022899266050605060506050600
2202024052215520022899266050605060506050600
2212024052215510022899266050605060506050600
2222024052215500022899266050605060506050600
2232024052215490022899266050605060506050600
2242024052215480022899266050605060506050600
2252024052215470022899266050605060506050600
2262024052215460022899266050605060506050600
2272024052215450022899266050605060506050600
2282024052215440022899266050605060506050600
2292024052215430022899266050605060506050600
2302024052215420022899266050605060506050600
2312024052215410022899266050605060506050600
2322024052215400022899266050605060506050600
2332024052215390022899266050605060506050600
2342024052215380022899266050605060506050600
2352024052215370022899266050605060506050600
2362024052215360022899266050605060506050600
2372024052215350022899266050605060506050600
2382024052215340022899266050605060506050600
2392024052215330022899266050605060506050600
2402024052215320022899266050605060506050600
2412024052215310022899266050605060506050600
2422024052215300022899266050605060506050601532
2432024052215290022511670050605060506050600
2442024052215280022511670050605060506050600
2452024052215270022511670050605060506050600
2462024052215260022511670050605060506050600
2472024052215250022511670050605060506050600
2482024052215240022511670050605060506050600
2492024052215230022511670050605060506050600
2502024052215220022511670050605060506050600
2512024052215210022511670050605060506050600
2522024052215200022511670050605060506050600
2532024052215190022511670050605060506050600
2542024052215180022511670050605060506050600
2552024052215170022511670050605060506050600
2562024052215160022511670050605060506050600
25720240522151500225116700506050605060506020
2582024052215140022501550050605060506050600
2592024052215130022501550050605060506050600
2602024052215120022501550050605060506050600
2612024052215110022501550050605060506050600
2622024052215100022501550050605040506050301303
2632024052215090021845300050605060506050600
2642024052215080021845300050605060506050600
2652024052215070021845300050605060506050600
2662024052215060021845300050605060506050600
2672024052215050021845300050605060506050600
2682024052215040021845300050605060506050600
2692024052215030021845300050605060506050600
270202405221502002184530005060506050605060500
2712024052215010021592300050605050506050505
2722024052215000021589774050505050505050501
2732024052214590021589269050505050505050500
2742024052214580021589269050505050505050500
2752024052214570021589269050505050505050500
27620240522145600215892690505050505050505095
27720240522145500215412940505050505050505055
2782024052214540021513519050605060506050600
2792024052214530021513519050605060506050600
28020240522145200215135190506050605060506020
281202405221451002150339905060506050605060343
2822024052214500021329841050605060506050602001
2832024052214490020317335050505050505050500
2842024052214480020317335050505050505050500
2852024052214470020317335050505050505050500
2862024052214460020317335050505050505050501
2872024052214450020316830050405040504050400
2882024052214440020316830050405040504050400
2892024052214430020316830050405040504050400
2902024052214420020316830050405040504050400
2912024052214410020316830050405040504050400
2922024052214400020316830050405040504050400
2932024052214390020316830050405040504050400
2942024052214380020316830050405040504050400
2952024052214370020316830050405040504050400
2962024052214360020316830050405040504050400
2972024052214350020316830050405040504050400
2982024052214340020316830050405040504050400
2992024052214330020316830050405040504050400
3002024052214320020316830050405040504050400
301202405221431002031683005040504050405040602
3022024052214300020013422050505050505050500
3032024052214290020013422050505050505050500
3042024052214280020013422050505050505050507
3052024052214270020009887050605060506050600
3062024052214260020009887050605060506050600
3072024052214250020009887050605060506050600
3082024052214240020009887050605060506050600
3092024052214230020009887050605060506050602
3102024052214220020008875050605060506050600
3112024052214210020008875050605060506050601
3122024052214200020008369050705070507050700
3132024052214190020008369050705070507050700
3142024052214180020008369050705070507050700
3152024052214170020008369050705070507050700
3162024052214160020008369050705070507050700
3172024052214150020008369050705060507050602
3182024052214140020007356050505050505050500
3192024052214130020007356050505050505050500
3202024052214120020007356050505050505050500
3212024052214110020007356050505050505050501
3222024052214100020006851050705070507050700
3232024052214090020006851050705070507050700
3242024052214080020006851050705070507050700
3252024052214070020006851050705070507050700
3262024052214060020006851050705070507050700
3272024052214050020006851050705070507050700
3282024052214040020006851050705070507050700
329202405221403002000685105070506050705060200
3302024052214020019905452050605060506050600
3312024052214010019905452050605060506050600
332202405221400001990545205060506050605060109
3332024052213590019850298050605060506050600
3342024052213580019850298050605060506050600
3352024052213570019850298050605060506050600
3362024052213560019850298050605060506050600
337202405221355001985029805060506050605060100
3382024052213540019799698050605060506050600
3392024052213530019799698050605060506050600
3402024052213520019799698050605060506050600
3412024052213510019799698050605060506050600
3422024052213500019799698050605060506050600
3432024052213490019799698050605060506050600
3442024052213480019799698050605060506050600
3452024052213470019799698050605060506050600
3462024052213460019799698050605060506050600
34720240522134500197996980506050605060506084
348202405221344001975719405060505050605050527
3492024052213430019490584050505050505050500
3502024052213420019490584050505050505050500
3512024052213410019490584050505050505050500
3522024052213400019490584050505050505050500
3532024052213390019490584050505050505050500
3542024052213380019490584050505050505050500
355202405221337001949058405050505050505050900
3562024052213360019036084050505050505050500
3572024052213350019036084050505050505050500
3582024052213340019036084050505050505050500
3592024052213330019036084050505020505050204
3602024052213320019034070050205020502050200
3612024052213310019034070050205020502050200
362202405221330001903407005020504050405020119
3632024052213290018974269050405040504050400
3642024052213280018974269050405040504050400
365202405221327001897426905040504050405040274
3662024052213260018836173050405040504050400
3672024052213250018836173050405040504050400
3682024052213240018836173050405040504050400
3692024052213230018836173050405040504050400
3702024052213220018836173050405040504050400
3712024052213210018836173050405040504050400
3722024052213200018836173050405040504050400
3732024052213190018836173050405040504050401
3742024052213180018835669050005040504050003778
3752024052213170016940917050405040504050400
3762024052213160016940917050405040504050400
377202405221315001694091705040505050505040119
3782024052213140016880841050505050505050500
3792024052213130016880841050505050505050500
380202405221312001688084105050505050505050191
3812024052213110016784386050505050505050500
3822024052213100016784386050505050505050500
3832024052213090016784386050505050505050500
3842024052213080016784386050505050505050500
3852024052213070016784386050505050505050500
3862024052213060016784386050505050505050506
3872024052213050016781356050505050505050500
3882024052213040016781356050505050505050501000
3892024052213030016276356050505050505050501
3902024052213020016275851050505050505050500
3912024052213010016275851050505050505050509
3922024052213000016271306050505050505050500
3932024052212590016271306050505050505050500
3942024052212580016271306050505050505050500
39520240522125700162713060505050505050505012
3962024052212560016265246050705070507050700
3972024052212550016265246050705070507050700
3982024052212540016265246050705070507050700
39920240522125300162652460507050705070507025
4002024052212520016252571050705070507050700
4012024052212510016252571050705070507050702
4022024052212500016251557050705070507050700
4032024052212490016251557050705070507050700
4042024052212480016251557050705070507050700
4052024052212470016251557050705070507050700
4062024052212460016251557050705070507050700
40720240522124500162515570507050705070507020
4082024052212440016241417050405040504050400
40920240522124300162414170504050405040504036
4102024052212420016223273050405040504050400
4112024052212410016223273050405040504050400
4122024052212400016223273050405040504050400
4132024052212390016223273050405040504050400
4142024052212380016223273050405040504050401
4152024052212370016222769050405040504050400
4162024052212360016222769050405040504050400
4172024052212350016222769050405040504050400
418202405221234001622276905040504050405040870
419202405221233001578428905050505050505050141
42020240522123200157130840506050605060506090
42120240522123100156675440507050705070507096
4222024052212300015618872050805080508050800
4232024052212290015618872050805080508050800
42420240522122800156188720508050805080508030
4252024052212270015603632050905090509050900
4262024052212260015603632050905090509050900
4272024052212250015603632050905090509050900
4282024052212240015603632050905090509050900
4292024052212230015603632050905090509050900
4302024052212220015603632050905090509050901
4312024052212210015603123050905090509050900
4322024052212200015603123050905090509050900
4332024052212190015603123050905090509050900
4342024052212180015603123050905090509050902
4352024052212170015602105050805080508050800
4362024052212160015602105050805080508050800
4372024052212150015602105050805080508050800
4382024052212140015602105050805080508050800
4392024052212130015602105050805080508050800
4402024052212120015602105050805080508050800
4412024052212110015602105050805080508050800
4422024052212100015602105050805080508050800
4432024052212090015602105050805080508050800
4442024052212080015602105050805080508050800
4452024052212070015602105050805080508050800
4462024052212060015602105050805080508050800
4472024052212050015602105050805080508050800
44820240522120400156021050508050805080508098
4492024052212030015552321050905090509050900
4502024052212020015552321050905090509050900
4512024052212010015552321050905090509050900
4522024052212000015552321050905090509050900
4532024052211590015552321050905090509050900
4542024052211580015552321050905090509050900
4552024052211570015552321050905090509050900
4562024052211560015552321050905090509050900
4572024052211550015552321050905090509050904
4582024052211540015550285050905090509050900
4592024052211530015550285050905090509050900
460202405221152001555028505090509050905090300
4612024052211510015397585050905090509050900
4622024052211500015397585050905090509050900
4632024052211490015397585050905090509050900
464202405221148001539758505090509050905090900
4652024052211470014939485051005100510051000
4662024052211460014939485051005100510051000
4672024052211450014939485051005100510051000
4682024052211440014939485051005100510051000
4692024052211430014939485051005100510051000
4702024052211420014939485051005100510051000
4712024052211410014939485051005100510051000
4722024052211400014939485051005100510051000
4732024052211390014939485051005100510051001
4742024052211380014938975051005100510051000
4752024052211370014938975051005100510051000
4762024052211360014938975051005100510051000
4772024052211350014938975051005100510051000
4782024052211340014938975051005100510051009
4792024052211330014934385051005100510051000
4802024052211320014934385051005100510051000
4812024052211310014934385051005100510051000
4822024052211300014934385051005100510051000
4832024052211290014934385051005100510051001
4842024052211280014933875050805080508050800
4852024052211270014933875050805080508050801
4862024052211260014933367050905090509050900
4872024052211250014933367050905090509050900
4882024052211240014933367050905090509050900
4892024052211230014933367050905090509050900
4902024052211220014933367050905090509050900
4912024052211210014933367050905090509050900
4922024052211200014933367050905090509050900
4932024052211190014933367050905090509050900
4942024052211180014933367050905090509050901
4952024052211170014932858051005100510051001
4962024052211160014932348051005100510051001
4972024052211150014931838050905090509050900
4982024052211140014931838050905090509050900
4992024052211130014931838050905090509050900
5002024052211120014931838050905090509050900
5012024052211110014931838050905090509050900
5022024052211100014931838050905090509050900
5032024052211090014931838050905090509050900
5042024052211080014931838050905090509050900
50520240522110700149318380509050905090509020
5062024052211060014921658051005100510051000
5072024052211050014921658051005100510051000
5082024052211040014921658051005100510051000
5092024052211030014921658051005100510051001
5102024052211020014921148050905090509050900
511202405221101001492114805090509050905090220
5122024052211000014809168050905090509050900
5132024052210590014809168050905090509050900
514202405221058001480916805090509050905090141
5152024052210570014737399050905090509050900
5162024052210560014737399050905090509050900
5172024052210550014737399050905090509050901
518202405221054001473689005090508050905080177
51920240522105300146469730508050705080507027
5202024052210520014633281050705070507050700
5212024052210510014633281050705070507050705
5222024052210500014630746050705070507050700
5232024052210490014630746050705070507050700
5242024052210480014630746050705070507050700
5252024052210470014630746050705070507050700
5262024052210460014630746050705070507050701
5272024052210450014630239050805080508050800
5282024052210440014630239050805080508050800
5292024052210430014630239050805080508050800
5302024052210420014630239050805080508050800
5312024052210410014630239050805070508050703885
5322024052210400012659538050605050506050503265
533202405221039001100844705040504050405040343
53420240522103800108355750505050405050504061
535202405221037001080481805040504050405040500
5362024052210360010552818050405040504050400
5372024052210350010552818050405040504050400
5382024052210340010552818050405040504050400
5392024052210330010552818050405040504050405
54020240522103200105502980504050405040504010
5412024052210310010545258050405040504050400
5422024052210300010545258050405040504050400
54320240522102900105452580504050405040504050
5442024052210280010520058050405040504050409
54520240522102700105155220504050405040504015
5462024052210260010507962050405040504050400
5472024052210250010507962050405040504050400
5482024052210240010507962050405040504050400
549202405221023001050796205040504050405040137
5502024052210220010438914050405040504050400
5512024052210210010438914050405040504050400
5522024052210200010438914050405040504050400
5532024052210190010438914050405040504050400
5542024052210180010438914050405040504050400
5552024052210170010438914050405040504050409
5562024052210160010434378050305030503050300
5572024052210150010434378050305030503050300
558202405221014001043437805030503050305030215
5592024052210130010326233050305030503050300
56020240522101200103262330503050305030503035
5612024052210110010308628050205020502050200
5622024052210100010308628050205020502050200
5632024052210090010308628050205020502050200
564202405221008001030862805020502050205020100
56520240522100700102584280504050405040504040
5662024052210060010238268050405040504050400
5672024052210050010238268050405040504050400
5682024052210040010238268050405040504050401
56920240522100300102377640504050405040504019
5702024052210020010228188050405040504050401
5712024052210010010227684050105010501050100
5722024052210000010227684050105010501050100
573202405220959001022768405010504050405010201
5742024052209580010126980050105010501050100
5752024052209570010126980050105000501050003388
576202405220956008429991050005010501050002641
577202405220955007107430050205020502050200
57820240522095400710743005020502050205020300
579202405220953006956830050205020502050200
580202405220952006956830050205020502050201
581202405220951006956328050205020502050200
582202405220950006956328050205020502050200
583202405220949006956328050205020502050200
58420240522094800695632805020502050205020600
585202405220947006655128050205020502050200
586202405220946006655128050205020502050200
58720240522094500665512805020502050205020700
588202405220944006303728050205020502050201000
589202405220943005801728050205020502050201130
59020240522094200523446805020502050205020200
59120240522094100513406805030503050305030570
592202405220940004847358050305030503050300
593202405220939004847358050305030503050301466
59420240522093800410996005030503050305030539
595202405220937003838843050505050505050501
596202405220936003838338050505020505050202651
597202405220935002504010050205020502050200
598202405220934002504010050205020502050200
599202405220933002504010050205020502050202
60020240522093200250300605020503050305020435
60120240522093100228453605030503050305030415
602202405220930002075791050305030503050301
60320240522092900207528805020502050205020500
604202405220928001824288050305040504050201651
60520240522092700994115050405040504050400
60620240522092600994115050405040504050400
60720240522092500994115050405040504050401
608202405220924009936110505050305050503029
60920240522092300978986050505050505050502
61020240522092200977976050505050505050500
61120240522092100977976050505050505050500
61220240522092000977976050505050505050500
61320240522091900977976050505050505050500
61420240522091800977976050505050505050500
61520240522091700977976050505050505050500
61620240522091600977976050505050505050500
61720240522091500977976050505050505050500
61820240522091400977976050505050505050500
61920240522091300977976050505050505050500
62020240522091200977976050505050505050500
621202405220911009779760505050505050505010
62220240522091000972926050505050505050500
6232024052209090097292605050505050505050295
62420240522090800823951050505050505050500
62520240522090700823951050505050505050500
626202405220906008239510505050505050505020
62720240522090500813851050505050505050500
62820240522090400813851050505050505050500
62920240522090300813851050505050505050500
6302024052209020081385105050503050505020502
6312024052209010056173405030503050305030999
632202405220900005923705030502050305020118