Files
KissMeData/179720/min/candle-20240503.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240503203100066006600660066000
320240503203000066006600660066000
420240503202900066006600660066000
520240503202800066006600660066000
620240503202700066006600660066000
720240503202600066006600660066000
820240503202500066006600660066000
920240503202400066006600660066000
1020240503202300066006600660066000
1120240503202200066006600660066000
1220240503202100066006600660066000
1320240503202000066006600660066000
1420240503201900066006600660066000
1520240503201800066006600660066000
1620240503201700066006600660066000
1720240503201600066006600660066000
1820240503201500066006600660066000
1920240503201400066006600660066000
2020240503201300066006600660066000
2120240503201200066006600660066000
2220240503201100066006600660066000
2320240503201000066006600660066000
2420240503200900066006600660066000
2520240503200800066006600660066000
2620240503200700066006600660066000
2720240503200600066006600660066000
2820240503200500066006600660066000
2920240503200400066006600660066000
3020240503200300066006600660066000
3120240503200200066006600660066000
3220240503200100066006600660066000
3320240503200000066006600660066000
3420240503195900066006600660066000
3520240503195800066006600660066000
3620240503195700066006600660066000
3720240503195600066006600660066000
3820240503195500066006600660066000
3920240503195400066006600660066000
4020240503195300066006600660066000
4120240503195200066006600660066000
4220240503195100066006600660066000
4320240503195000066006600660066000
4420240503194900066006600660066000
4520240503194800066006600660066000
4620240503194700066006600660066000
4720240503194600066006600660066000
4820240503194500066006600660066000
4920240503194400066006600660066000
5020240503194300066006600660066000
5120240503194200066006600660066000
5220240503194100066006600660066000
5320240503194000066006600660066000
5420240503193900066006600660066000
5520240503193800066006600660066000
5620240503193700066006600660066000
5720240503193600066006600660066000
5820240503193500066006600660066000
5920240503193400066006600660066000
6020240503193300066006600660066000
6120240503193200066006600660066000
6220240503193100066006600660066000
6320240503193000066006600660066000
6420240503192900066006600660066000
6520240503192800066006600660066000
6620240503192700066006600660066000
6720240503192600066006600660066000
6820240503192500066006600660066000
6920240503192400066006600660066000
7020240503192300066006600660066000
7120240503192200066006600660066000
7220240503192100066006600660066000
7320240503192000066006600660066000
7420240503191900066006600660066000
7520240503191800066006600660066000
7620240503191700066006600660066000
7720240503191600066006600660066000
7820240503191500066006600660066000
7920240503191400066006600660066000
8020240503191300066006600660066000
8120240503191200066006600660066000
8220240503191100066006600660066000
8320240503191000066006600660066000
8420240503190900066006600660066000
8520240503190800066006600660066000
8620240503190700066006600660066000
8720240503190600066006600660066000
8820240503190500066006600660066000
8920240503190400066006600660066000
9020240503190300066006600660066000
9120240503190200066006600660066000
9220240503190100066006600660066000
9320240503190000066006600660066000
9420240503185900066006600660066000
9520240503185800066006600660066000
9620240503185700066006600660066000
9720240503185600066006600660066000
9820240503185500066006600660066000
9920240503185400066006600660066000
10020240503185300066006600660066000
10120240503185200066006600660066000
10220240503185100066006600660066000
10320240503185000066006600660066000
10420240503184900066006600660066000
10520240503184800066006600660066000
10620240503184700066006600660066000
10720240503184600066006600660066000
10820240503184500066006600660066000
10920240503184400066006600660066000
11020240503184300066006600660066000
11120240503184200066006600660066000
11220240503184100066006600660066000
11320240503184000066006600660066000
11420240503183900066006600660066000
11520240503183800066006600660066000
11620240503183700066006600660066000
11720240503183600066006600660066000
11820240503183500066006600660066000
11920240503183400066006600660066000
12020240503183300066006600660066000
12120240503183200066006600660066000
12220240503183100066006600660066000
12320240503183000066006600660066000
12420240503182900066006600660066000
12520240503182800066006600660066000
12620240503182700066006600660066000
12720240503182600066006600660066000
12820240503182500066006600660066000
12920240503182400066006600660066000
13020240503182300066006600660066000
13120240503182200066006600660066000
13220240503182100066006600660066000
13320240503182000066006600660066000
13420240503181900066006600660066000
13520240503181800066006600660066000
13620240503181700066006600660066000
13720240503181600066006600660066000
13820240503181500066006600660066000
13920240503181400066006600660066000
14020240503181300066006600660066000
14120240503181200066006600660066000
14220240503181100066006600660066000
14320240503181000066006600660066000
14420240503180900066006600660066000
14520240503180800066006600660066000
14620240503180700066006600660066000
14720240503180600066006600660066000
14820240503180500066006600660066000
14920240503180400066006600660066000
15020240503180300066006600660066000
15120240503180200066006600660066000
15220240503180100066006600660066000
15320240503180000066006600660066000
15420240503175900066006600660066000
15520240503175800066006600660066000
15620240503175700066006600660066000
15720240503175600066006600660066000
15820240503175500066006600660066000
15920240503175400066006600660066000
16020240503175300066006600660066000
16120240503175200066006600660066000
16220240503175100066006600660066000
16320240503175000066006600660066000
16420240503174900066006600660066000
16520240503174800066006600660066000
16620240503174700066006600660066000
16720240503174600066006600660066000
16820240503174500066006600660066000
16920240503174400066006600660066000
17020240503174300066006600660066000
17120240503174200066006600660066000
17220240503174100066006600660066000
17320240503174000066006600660066000
17420240503173900066006600660066000
17520240503173800066006600660066000
17620240503173700066006600660066000
17720240503173600066006600660066000
17820240503173500066006600660066000
17920240503173400066006600660066000
18020240503173300066006600660066000
18120240503173200066006600660066000
18220240503173100066006600660066000
18320240503173000066006600660066000
18420240503172900066006600660066000
18520240503172800066006600660066000
18620240503172700066006600660066000
18720240503172600066006600660066000
18820240503172500066006600660066000
18920240503172400066006600660066000
19020240503172300066006600660066000
19120240503172200066006600660066000
19220240503172100066006600660066000
19320240503172000066006600660066000
19420240503171900066006600660066000
19520240503171800066006600660066000
19620240503171700066006600660066000
19720240503171600066006600660066000
19820240503171500066006600660066000
19920240503171400066006600660066000
20020240503171300066006600660066000
20120240503171200066006600660066000
20220240503171100066006600660066000
20320240503171000066006600660066000
20420240503170900066006600660066000
20520240503170800066006600660066000
20620240503170700066006600660066000
20720240503170600066006600660066000
20820240503170500066006600660066000
20920240503170400066006600660066000
21020240503170300066006600660066000
21120240503170200066006600660066000
21220240503170100066006600660066000
21320240503170000066006600660066000
21420240503165900066006600660066000
21520240503165800066006600660066000
21620240503165700066006600660066000
21720240503165600066006600660066000
21820240503165500066006600660066000
21920240503165400066006600660066000
22020240503165300066006600660066000
22120240503165200066006600660066000
22220240503165100066006600660066000
22320240503165000066006600660066000
22420240503164900066006600660066000
22520240503164800066006600660066000
22620240503164700066006600660066000
22720240503164600066006600660066000
22820240503164500066006600660066000
22920240503164400066006600660066000
23020240503164300066006600660066000
23120240503164200066006600660066000
23220240503164100066006600660066000
23320240503164000066006600660066000
23420240503163900066006600660066000
23520240503163800066006600660066000
23620240503163700066006600660066000
23720240503163600066006600660066000
23820240503163500066006600660066000
23920240503163400066006600660066000
24020240503163300066006600660066000
24120240503163200066006600660066000
24220240503163100066006600660066000
24320240503163000066006600660066000
24420240503162900066006600660066000
24520240503162800066006600660066000
24620240503162700066006600660066000
24720240503162600066006600660066000
24820240503162500066006600660066000
24920240503162400066006600660066000
25020240503162300066006600660066000
25120240503162200066006600660066000
25220240503162100066006600660066000
25320240503162000066006600660066000
25420240503161900066006600660066000
25520240503161800066006600660066000
25620240503161700066006600660066000
25720240503161600066006600660066000
25820240503161500066006600660066000
25920240503161400066006600660066000
26020240503161300066006600660066000
26120240503161200066006600660066000
26220240503161100066006600660066000
26320240503161000066006600660066000
26420240503160900066006600660066000
26520240503160800066006600660066000
26620240503160700066006600660066000
26720240503160600066006600660066000
26820240503160500066006600660066000
26920240503160400066006600660066000
27020240503160300066006600660066000
27120240503160200066006600660066000
27220240503160100066006600660066000
27320240503160000066006600660066000
27420240503155900066006600660066000
27520240503155800066006600660066000
27620240503155700066006600660066000
27720240503155600066006600660066000
27820240503155500066006600660066000
27920240503155400066006600660066000
28020240503155300066006600660066000
28120240503155200066006600660066000
28220240503155100066006600660066000
28320240503155000066006600660066000
28420240503154900066006600660066000
28520240503154800066006600660066000
28620240503154700066006600660066000
28720240503154600066006600660066000
28820240503154500066006600660066000
28920240503154400066006600660066000
29020240503154300066006600660066000
29120240503154200066006600660066000
29220240503154100066006600660066000
29320240503154000066006600660066000
29420240503153900066006600660066000
29520240503153800066006600660066000
29620240503153700066006600660066000
29720240503153600066006600660066000
29820240503153500066006600660066000
29920240503153400066006600660066000
30020240503153300066006600660066000
30120240503153200066006600660066000
30220240503153100066006600660066000
30320240503153000066006600660066000
30420240503152900066006600660066000
30520240503152800066006600660066000
30620240503152700066006600660066000
30720240503152600066006600660066000
30820240503152500066006600660066000
30920240503152400066006600660066000
31020240503152300066006600660066000
31120240503152200066006600660066000
31220240503152100066006600660066000
31320240503152000066006600660066000
31420240503151900066006600660066000
31520240503151800066006600660066000
31620240503151700066006600660066000
31720240503151600066006600660066000
31820240503151500066006600660066000
31920240503151400066006600660066000
32020240503151300066006600660066000
32120240503151200066006600660066000
32220240503151100066006600660066000
32320240503151000066006600660066000
32420240503150900066006600660066000
32520240503150800066006600660066000
32620240503150700066006600660066000
32720240503150600066006600660066000
32820240503150500066006600660066000
32920240503150400066006600660066000
33020240503150300066006600660066000
33120240503150200066006600660066000
33220240503150100066006600660066000
33320240503150000066006600660066000
33420240503145900066006600660066000
33520240503145800066006600660066000
33620240503145700066006600660066000
33720240503145600066006600660066000
33820240503145500066006600660066000
33920240503145400066006600660066000
34020240503145300066006600660066000
34120240503145200066006600660066000
34220240503145100066006600660066000
34320240503145000066006600660066000
34420240503144900066006600660066000
34520240503144800066006600660066000
34620240503144700066006600660066000
34720240503144600066006600660066000
34820240503144500066006600660066000
34920240503144400066006600660066000
35020240503144300066006600660066000
35120240503144200066006600660066000
35220240503144100066006600660066000
35320240503144000066006600660066000
35420240503143900066006600660066000
35520240503143800066006600660066000
35620240503143700066006600660066000
35720240503143600066006600660066000
35820240503143500066006600660066000
35920240503143400066006600660066000
36020240503143300066006600660066000
36120240503143200066006600660066000
36220240503143100066006600660066000
36320240503143000066006600660066000
36420240503142900066006600660066000
36520240503142800066006600660066000
36620240503142700066006600660066000
36720240503142600066006600660066000
36820240503142500066006600660066000
36920240503142400066006600660066000
37020240503142300066006600660066000
37120240503142200066006600660066000
37220240503142100066006600660066000
37320240503142000066006600660066000
37420240503141900066006600660066000
37520240503141800066006600660066000
37620240503141700066006600660066000
37720240503141600066006600660066000
37820240503141500066006600660066000
37920240503141400066006600660066000
38020240503141300066006600660066000
38120240503141200066006600660066000
38220240503141100066006600660066000
38320240503141000066006600660066000
38420240503140900066006600660066000
38520240503140800066006600660066000
38620240503140700066006600660066000
38720240503140600066006600660066000
38820240503140500066006600660066000
38920240503140400066006600660066000
39020240503140300066006600660066000
39120240503140200066006600660066000
39220240503140100066006600660066000
39320240503140000066006600660066000
39420240503135900066006600660066000
39520240503135800066006600660066000
39620240503135700066006600660066000
39720240503135600066006600660066000
39820240503135500066006600660066000
39920240503135400066006600660066000
40020240503135300066006600660066000
40120240503135200066006600660066000
40220240503135100066006600660066000
40320240503135000066006600660066000
40420240503134900066006600660066000
40520240503134800066006600660066000
40620240503134700066006600660066000
40720240503134600066006600660066000
40820240503134500066006600660066000
40920240503134400066006600660066000
41020240503134300066006600660066000
41120240503134200066006600660066000
41220240503134100066006600660066000
41320240503134000066006600660066000
41420240503133900066006600660066000
41520240503133800066006600660066000
41620240503133700066006600660066000
41720240503133600066006600660066000
41820240503133500066006600660066000
41920240503133400066006600660066000
42020240503133300066006600660066000
42120240503133200066006600660066000
42220240503133100066006600660066000
42320240503133000066006600660066000
42420240503132900066006600660066000
42520240503132800066006600660066000
42620240503132700066006600660066000
42720240503132600066006600660066000
42820240503132500066006600660066000
42920240503132400066006600660066000
43020240503132300066006600660066000
43120240503132200066006600660066000
43220240503132100066006600660066000
43320240503132000066006600660066000
43420240503131900066006600660066000
43520240503131800066006600660066000
43620240503131700066006600660066000
43720240503131600066006600660066000
43820240503131500066006600660066000
43920240503131400066006600660066000
44020240503131300066006600660066000
44120240503131200066006600660066000
44220240503131100066006600660066000
44320240503131000066006600660066000
44420240503130900066006600660066000
44520240503130800066006600660066000
44620240503130700066006600660066000
44720240503130600066006600660066000
44820240503130500066006600660066000
44920240503130400066006600660066000
45020240503130300066006600660066000
45120240503130200066006600660066000
45220240503130100066006600660066000
45320240503130000066006600660066000
45420240503125900066006600660066000
45520240503125800066006600660066000
45620240503125700066006600660066000
45720240503125600066006600660066000
45820240503125500066006600660066000
45920240503125400066006600660066000
46020240503125300066006600660066000
46120240503125200066006600660066000
46220240503125100066006600660066000
46320240503125000066006600660066000
46420240503124900066006600660066000
46520240503124800066006600660066000
46620240503124700066006600660066000
46720240503124600066006600660066000
46820240503124500066006600660066000
46920240503124400066006600660066000
47020240503124300066006600660066000
47120240503124200066006600660066000
47220240503124100066006600660066000
47320240503124000066006600660066000
47420240503123900066006600660066000
47520240503123800066006600660066000
47620240503123700066006600660066000
47720240503123600066006600660066000
47820240503123500066006600660066000
47920240503123400066006600660066000
48020240503123300066006600660066000
48120240503123200066006600660066000
48220240503123100066006600660066000
48320240503123000066006600660066000
48420240503122900066006600660066000
48520240503122800066006600660066000
48620240503122700066006600660066000
48720240503122600066006600660066000
48820240503122500066006600660066000
48920240503122400066006600660066000
49020240503122300066006600660066000
49120240503122200066006600660066000
49220240503122100066006600660066000
49320240503122000066006600660066000
49420240503121900066006600660066000
49520240503121800066006600660066000
49620240503121700066006600660066000
49720240503121600066006600660066000
49820240503121500066006600660066000
49920240503121400066006600660066000
50020240503121300066006600660066000
50120240503121200066006600660066000
50220240503121100066006600660066000
50320240503121000066006600660066000
50420240503120900066006600660066000
50520240503120800066006600660066000
50620240503120700066006600660066000
50720240503120600066006600660066000
50820240503120500066006600660066000
50920240503120400066006600660066000
51020240503120300066006600660066000
51120240503120200066006600660066000
51220240503120100066006600660066000
51320240503120000066006600660066000
51420240503115900066006600660066000
51520240503115800066006600660066000
51620240503115700066006600660066000
51720240503115600066006600660066000
51820240503115500066006600660066000
51920240503115400066006600660066000
52020240503115300066006600660066000
52120240503115200066006600660066000
52220240503115100066006600660066000
52320240503115000066006600660066000
52420240503114900066006600660066000
52520240503114800066006600660066000
52620240503114700066006600660066000
52720240503114600066006600660066000
52820240503114500066006600660066000
52920240503114400066006600660066000
53020240503114300066006600660066000
53120240503114200066006600660066000
53220240503114100066006600660066000
53320240503114000066006600660066000
53420240503113900066006600660066000
53520240503113800066006600660066000
53620240503113700066006600660066000
53720240503113600066006600660066000
53820240503113500066006600660066000
53920240503113400066006600660066000
54020240503113300066006600660066000
54120240503113200066006600660066000
54220240503113100066006600660066000
54320240503113000066006600660066000
54420240503112900066006600660066000
54520240503112800066006600660066000
54620240503112700066006600660066000
54720240503112600066006600660066000
54820240503112500066006600660066000
54920240503112400066006600660066000
55020240503112300066006600660066000
55120240503112200066006600660066000
55220240503112100066006600660066000
55320240503112000066006600660066000
55420240503111900066006600660066000
55520240503111800066006600660066000
55620240503111700066006600660066000
55720240503111600066006600660066000
55820240503111500066006600660066000
55920240503111400066006600660066000
56020240503111300066006600660066000
56120240503111200066006600660066000
56220240503111100066006600660066000
56320240503111000066006600660066000
56420240503110900066006600660066000
56520240503110800066006600660066000
56620240503110700066006600660066000
56720240503110600066006600660066000
56820240503110500066006600660066000
56920240503110400066006600660066000
57020240503110300066006600660066000
57120240503110200066006600660066000
57220240503110100066006600660066000
57320240503110000066006600660066000
57420240503105900066006600660066000
57520240503105800066006600660066000
57620240503105700066006600660066000
57720240503105600066006600660066000
57820240503105500066006600660066000
57920240503105400066006600660066000
58020240503105300066006600660066000
58120240503105200066006600660066000
58220240503105100066006600660066000
58320240503105000066006600660066000
58420240503104900066006600660066000
58520240503104800066006600660066000
58620240503104700066006600660066000
58720240503104600066006600660066000
58820240503104500066006600660066000
58920240503104400066006600660066000
59020240503104300066006600660066000
59120240503104200066006600660066000
59220240503104100066006600660066000
59320240503104000066006600660066000
59420240503103900066006600660066000
59520240503103800066006600660066000
59620240503103700066006600660066000
59720240503103600066006600660066000
59820240503103500066006600660066000
59920240503103400066006600660066000
60020240503103300066006600660066000
60120240503103200066006600660066000
60220240503103100066006600660066000
60320240503103000066006600660066000
60420240503102900066006600660066000
60520240503102800066006600660066000
60620240503102700066006600660066000
60720240503102600066006600660066000
60820240503102500066006600660066000
60920240503102400066006600660066000
61020240503102300066006600660066000
61120240503102200066006600660066000
61220240503102100066006600660066000
61320240503102000066006600660066000
61420240503101900066006600660066000
61520240503101800066006600660066000
61620240503101700066006600660066000
61720240503101600066006600660066000
61820240503101500066006600660066000
61920240503101400066006600660066000
62020240503101300066006600660066000
62120240503101200066006600660066000
62220240503101100066006600660066000
62320240503101000066006600660066000
62420240503100900066006600660066000
62520240503100800066006600660066000
62620240503100700066006600660066000
62720240503100600066006600660066000
62820240503100500066006600660066000
62920240503100400066006600660066000
63020240503100300066006600660066000
63120240503100200066006600660066000
63220240503100100066006600660066000
63320240503100000066006600660066000
63420240503095900066006600660066000
63520240503095800066006600660066000
63620240503095700066006600660066000
63720240503095600066006600660066000
63820240503095500066006600660066000
63920240503095400066006600660066000
64020240503095300066006600660066000
64120240503095200066006600660066000
64220240503095100066006600660066000
64320240503095000066006600660066000
64420240503094900066006600660066000
64520240503094800066006600660066000
64620240503094700066006600660066000
64720240503094600066006600660066000
64820240503094500066006600660066000
64920240503094400066006600660066000
65020240503094300066006600660066000
65120240503094200066006600660066000
65220240503094100066006600660066000
65320240503094000066006600660066000
65420240503093900066006600660066000
65520240503093800066006600660066000
65620240503093700066006600660066000
65720240503093600066006600660066000
65820240503093500066006600660066000
65920240503093400066006600660066000
66020240503093300066006600660066000
66120240503093200066006600660066000
66220240503093100066006600660066000
66320240503093000066006600660066000
66420240503092900066006600660066000
66520240503092800066006600660066000
66620240503092700066006600660066000
66720240503092600066006600660066000
66820240503092500066006600660066000
66920240503092400066006600660066000
67020240503092300066006600660066000
67120240503092200066006600660066000
67220240503092100066006600660066000
67320240503092000066006600660066000
67420240503091900066006600660066000
67520240503091800066006600660066000
67620240503091700066006600660066000
67720240503091600066006600660066000
67820240503091500066006600660066000
67920240503091400066006600660066000
68020240503091300066006600660066000
68120240503091200066006600660066000
68220240503091100066006600660066000
68320240503091000066006600660066000
68420240503090900066006600660066000
68520240503090800066006600660066000
68620240503090700066006600660066000
68720240503090600066006600660066000
68820240503090500066006600660066000
68920240503090400066006600660066000
69020240503090300066006600660066000
69120240503090200066006600660066000
69220240503090100066006600660066000
69320240503090000066006600660066000