Files
KissMeData/266470/min/candle-20240502.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202405022058001013327428428428428449
320240502205700101332742842842842840
420240502205600101332742842842842840
520240502205500101332742842842842840
620240502205400101332742842842842840
720240502205300101332742842842842840
820240502205200101332742842842842840
920240502205100101332742842842842840
1020240502205000101332742842842842840
1120240502204900101332742842842842840
1220240502204800101332742842842842840
1320240502204700101332742842842842840
1420240502204600101332742842842842840
1520240502204500101332742842842842840
1620240502204400101332742842842842840
1720240502204300101332742842842842840
1820240502204200101332742842842842840
1920240502204100101332742842842842840
2020240502204000101332742842842842840
2120240502203900101332742842842842840
2220240502203800101332742842842842840
2320240502203700101332742842842842840
2420240502203600101332742842842842840
2520240502203500101332742842842842840
2620240502203400101332742842842842840
2720240502203300101332742842842842840
2820240502203200101332742842842842840
2920240502203100101332742842842842840
3020240502203000101332742842842842840
3120240502202900101332742842842842840
32202405022028001013327428428428428449
3320240502202700101332742842842842840
3420240502202600101332742842842842840
3520240502202500101332742842842842840
3620240502202400101332742842842842840
3720240502202300101332742842842842840
3820240502202200101332742842842842840
3920240502202100101332742842842842840
4020240502202000101332742842842842840
4120240502201900101332742842842842840
4220240502201800101332742842842842840
4320240502201700101332742842842842840
4420240502201600101332742842842842840
4520240502201500101332742842842842840
4620240502201400101332742842842842840
4720240502201300101332742842842842840
4820240502201200101332742842842842840
4920240502201100101332742842842842840
5020240502201000101332742842842842840
5120240502200900101332742842842842840
5220240502200800101332742842842842840
5320240502200700101332742842842842840
5420240502200600101332742842842842840
5520240502200500101332742842842842840
5620240502200400101332742842842842840
5720240502200300101332742842842842840
5820240502200200101332742842842842840
5920240502200100101332742842842842840
6020240502200000101332742842842842840
6120240502195900101332742842842842840
62202405021958001013327428428428428449
6320240502195700101332742842842842840
6420240502195600101332742842842842840
6520240502195500101332742842842842840
6620240502195400101332742842842842840
6720240502195300101332742842842842840
6820240502195200101332742842842842840
6920240502195100101332742842842842840
7020240502195000101332742842842842840
7120240502194900101332742842842842840
7220240502194800101332742842842842840
7320240502194700101332742842842842840
7420240502194600101332742842842842840
7520240502194500101332742842842842840
7620240502194400101332742842842842840
7720240502194300101332742842842842840
7820240502194200101332742842842842840
7920240502194100101332742842842842840
8020240502194000101332742842842842840
8120240502193900101332742842842842840
8220240502193800101332742842842842840
8320240502193700101332742842842842840
8420240502193600101332742842842842840
8520240502193500101332742842842842840
8620240502193400101332742842842842840
8720240502193300101332742842842842840
8820240502193200101332742842842842840
8920240502193100101332742842842842840
9020240502193000101332742842842842840
9120240502192900101332742842842842840
92202405021928001013327428428428428449
9320240502192700101332742842842842840
9420240502192600101332742842842842840
9520240502192500101332742842842842840
9620240502192400101332742842842842840
9720240502192300101332742842842842840
9820240502192200101332742842842842840
9920240502192100101332742842842842840
10020240502192000101332742842842842840
10120240502191900101332742842842842840
10220240502191800101332742842842842840
10320240502191700101332742842842842840
10420240502191600101332742842842842840
10520240502191500101332742842842842840
10620240502191400101332742842842842840
10720240502191300101332742842842842840
10820240502191200101332742842842842840
10920240502191100101332742842842842840
11020240502191000101332742842842842840
11120240502190900101332742842842842840
11220240502190800101332742842842842840
11320240502190700101332742842842842840
11420240502190600101332742842842842840
11520240502190500101332742842842842840
11620240502190400101332742842842842840
11720240502190300101332742842842842840
11820240502190200101332742842842842840
11920240502190100101332742842842842840
12020240502190000101332742842842842840
12120240502185900101332742842842842840
122202405021858001013327428428428428449
12320240502185700101332742842842842840
12420240502185600101332742842842842840
12520240502185500101332742842842842840
12620240502185400101332742842842842840
12720240502185300101332742842842842840
12820240502185200101332742842842842840
12920240502185100101332742842842842840
13020240502185000101332742842842842840
13120240502184900101332742842842842840
13220240502184800101332742842842842840
13320240502184700101332742842842842840
13420240502184600101332742842842842840
13520240502184500101332742842842842840
13620240502184400101332742842842842840
13720240502184300101332742842842842840
13820240502184200101332742842842842840
13920240502184100101332742842842842840
14020240502184000101332742842842842840
14120240502183900101332742842842842840
14220240502183800101332742842842842840
14320240502183700101332742842842842840
14420240502183600101332742842842842840
14520240502183500101332742842842842840
14620240502183400101332742842842842840
14720240502183300101332742842842842840
14820240502183200101332742842842842840
14920240502183100101332742842842842840
15020240502183000101332742842842842840
15120240502182900101332742842842842840
152202405021828001013327428428428428449
15320240502182700101332742842842842840
15420240502182600101332742842842842840
15520240502182500101332742842842842840
15620240502182400101332742842842842840
15720240502182300101332742842842842840
15820240502182200101332742842842842840
15920240502182100101332742842842842840
16020240502182000101332742842842842840
16120240502181900101332742842842842840
16220240502181800101332742842842842840
16320240502181700101332742842842842840
16420240502181600101332742842842842840
16520240502181500101332742842842842840
16620240502181400101332742842842842840
16720240502181300101332742842842842840
16820240502181200101332742842842842840
16920240502181100101332742842842842840
17020240502181000101332742842842842840
17120240502180900101332742842842842840
17220240502180800101332742842842842840
17320240502180700101332742842842842840
17420240502180600101332742842842842840
17520240502180500101332742842842842840
17620240502180400101332742842842842840
17720240502180300101332742842842842840
17820240502180200101332742842842842840
17920240502180100101332742842842842840
18020240502180000101332742842842842840
18120240502175900101332742842842842840
182202405021758001013327428428428428449
18320240502175700101332742842842842840
18420240502175600101332742842842842840
18520240502175500101332742842842842840
18620240502175400101332742842842842840
18720240502175300101332742842842842840
18820240502175200101332742842842842840
18920240502175100101332742842842842840
19020240502175000101332742842842842840
19120240502174900101332742842842842840
19220240502174800101332742842842842840
19320240502174700101332742842842842840
19420240502174600101332742842842842840
19520240502174500101332742842842842840
19620240502174400101332742842842842840
19720240502174300101332742842842842840
19820240502174200101332742842842842840
19920240502174100101332742842842842840
20020240502174000101332742842842842840
20120240502173900101332742842842842840
20220240502173800101332742842842842840
20320240502173700101332742842842842840
20420240502173600101332742842842842840
20520240502173500101332742842842842840
20620240502173400101332742842842842840
20720240502173300101332742842842842840
20820240502173200101332742842842842840
20920240502173100101332742842842842840
21020240502173000101332742842842842840
21120240502172900101332742842842842840
212202405021728001013327428428428428449
21320240502172700101332742842842842840
21420240502172600101332742842842842840
21520240502172500101332742842842842840
21620240502172400101332742842842842840
21720240502172300101332742842842842840
21820240502172200101332742842842842840
21920240502172100101332742842842842840
22020240502172000101332742842842842840
22120240502171900101332742842842842840
22220240502171800101332742842842842840
22320240502171700101332742842842842840
22420240502171600101332742842842842840
22520240502171500101332742842842842840
22620240502171400101332742842842842840
22720240502171300101332742842842842840
22820240502171200101332742842842842840
22920240502171100101332742842842842840
23020240502171000101332742842842842840
23120240502170900101332742842842842840
23220240502170800101332742842842842840
23320240502170700101332742842842842840
23420240502170600101332742842842842840
23520240502170500101332742842842842840
23620240502170400101332742842842842840
23720240502170300101332742842842842840
23820240502170200101332742842842842840
23920240502170100101332742842842842840
24020240502170000101332742842842842840
24120240502165900101332742842842842840
242202405021658001013327428428428428449
24320240502165700101332742842842842840
24420240502165600101332742842842842840
24520240502165500101332742842842842840
24620240502165400101332742842842842840
24720240502165300101332742842842842840
24820240502165200101332742842842842840
24920240502165100101332742842842842840
25020240502165000101332742842842842840
25120240502164900101332742842842842840
25220240502164800101332742842842842840
25320240502164700101332742842842842840
25420240502164600101332742842842842840
25520240502164500101332742842842842840
25620240502164400101332742842842842840
25720240502164300101332742842842842840
25820240502164200101332742842842842840
25920240502164100101332742842842842840
26020240502164000101332742842842842840
26120240502163900101332742842842842840
26220240502163800101332742842842842840
26320240502163700101332742842842842840
26420240502163600101332742842842842840
26520240502163500101332742842842842840
26620240502163400101332742842842842840
26720240502163300101332742842842842840
26820240502163200101332742842842842840
26920240502163100101332742842842842840
27020240502163000101332742842842842840
27120240502162900101332742842842842840
272202405021628001013327428428428428449
27320240502162700101332742842842842840
27420240502162600101332742842842842840
27520240502162500101332742842842842840
27620240502162400101332742842842842840
27720240502162300101332742842842842840
27820240502162200101332742842842842840
27920240502162100101332742842842842840
28020240502162000101332742842842842840
28120240502161900101332742842842842840
28220240502161800101332742842842842840
28320240502161700101332742842842842840
28420240502161600101332742842842842840
28520240502161500101332742842842842840
28620240502161400101332742842842842840
28720240502161300101332742842842842840
28820240502161200101332742842842842840
28920240502161100101332742842842842840
29020240502161000101332742842842842840
29120240502160900101332742842842842840
29220240502160800101332742842842842840
29320240502160700101332742842842842840
29420240502160600101332742842842842840
29520240502160500101332742842842842840
29620240502160400101332742842842842840
29720240502160300101332742842842842840
29820240502160200101332742842842842840
29920240502160100101332742842842842840
30020240502160000101332742842842842840
30120240502155900101332742842842842840
302202405021558001013327428428428428449
30320240502155700101332742842842842840
30420240502155600101332742842842842840
30520240502155500101332742842842842840
30620240502155400101332742842842842840
30720240502155300101332742842842842840
30820240502155200101332742842842842840
30920240502155100101332742842842842840
31020240502155000101332742842842842840
31120240502154900101332742842842842840
31220240502154800101332742842842842840
31320240502154700101332742842842842840
31420240502154600101332742842842842840
31520240502154500101332742842842842840
31620240502154400101332742842842842840
31720240502154300101332742842842842840
31820240502154200101332742842842842840
31920240502154100101332742842842842840
32020240502154000101332742842842842840
32120240502153900101332742842842842840
32220240502153800101332742842842842840
32320240502153700101332742842842842840
32420240502153600101332742842842842840
32520240502153500101332742842842842840
32620240502153400101332742842842842840
32720240502153300101332742842842842840
32820240502153200101332742842842842840
32920240502153100101332742842842842840
33020240502153000101332742842842842840
33120240502152900101332742842842842840
33220240502152800101332742842842842840
33320240502152700101332742842842842840
33420240502152600101332742842842842840
33520240502152500101332742842842842840
33620240502152400101332742842842842840
33720240502152300101332742842842842840
33820240502152200101332742842842842840
33920240502152100101332742842842842840
34020240502152000101332742842842842840
34120240502151900101332742842842842840
34220240502151800101332742842842842840
34320240502151700101332742842842842840
344202405021516001013327428428428428449
34520240502151500101193582842842842840
34620240502151400101193582842842842840
34720240502151300101193582842842842840
34820240502151200101193582842842842840
34920240502151100101193582842842842840
35020240502151000101193582842842842840
35120240502150900101193582842842842841
35220240502150800101190742802802802803407
35320240502150700916511428028028028086
3542024050215060091410342802802802804995
3552024050215050077424342802802802800
3562024050215040077424342802802802800
3572024050215030077424342802802802800
3582024050215020077424342802802802800
3592024050215010077424342802802802800
3602024050215000077424342802802802800
3612024050214590077424342802802802800
36220240502145800774243428028028028020000
3632024050214570021424342802802802800
3642024050214560021424342802802802800
3652024050214550021424342802802802800
3662024050214540021424342802802802800
3672024050214530021424342802802802800
3682024050214520021424342802802802800
3692024050214510021424342802802802800
3702024050214500021424342802802802800
3712024050214490021424342802802802800
3722024050214480021424342802802802800
3732024050214470021424342802802802800
3742024050214460021424342802802802800
3752024050214450021424342802802802801
3762024050214440021421542802802802800
3772024050214430021421542802802802800
3782024050214420021421542802802802800
3792024050214410021421542802802802800
3802024050214400021421542802802802800
3812024050214390021421542802802802800
3822024050214380021421542802802802800
3832024050214370021421542802802802800
3842024050214360021421542802802802800
3852024050214350021421542802802802800
3862024050214340021421542802802802800
3872024050214330021421542802802802800
3882024050214320021421542802802802800
3892024050214310021421542802802802800
3902024050214300021421542802802802800
3912024050214290021421542802802802800
3922024050214280021421542802802802800
3932024050214270021421542802802802800
3942024050214260021421542802802802800
3952024050214250021421542802802802800
3962024050214240021421542802802802800
3972024050214230021421542802802802800
3982024050214220021421542802802802800
3992024050214210021421542802842842801511
4002024050214200017150362842842842840
4012024050214190017150362842842842840
4022024050214180017150362842842842840
4032024050214170017150362842842842840
4042024050214160017150362842842842840
4052024050214150017150362842842842840
4062024050214140017150362842842842840
4072024050214130017150362842842842840
4082024050214120017150362842842842840
4092024050214110017150362842842842840
4102024050214100017150362842842842840
4112024050214090017150362842842842840
4122024050214080017150362842842842840
4132024050214070017150362842842842840
4142024050214060017150362842842842840
4152024050214050017150362842842842840
4162024050214040017150362842842842840
4172024050214030017150362842842842840
4182024050214020017150362842842842840
41920240502140100171503628428428428475
4202024050214000016937362842842842840
4212024050213590016937362842842842840
4222024050213580016937362842842842840
4232024050213570016937362842842842840
4242024050213560016937362842842842840
4252024050213550016937362842842842840
4262024050213540016937362842842842840
4272024050213530016937362842842842840
4282024050213520016937362842842842840
4292024050213510016937362842842842840
4302024050213500016937362842842842840
4312024050213490016937362842842842840
4322024050213480016937362842842842840
4332024050213470016937362842842842840
4342024050213460016937362842842842840
4352024050213450016937362842842842840
4362024050213440016937362842842842840
4372024050213430016937362842842842840
4382024050213420016937362842842842840
4392024050213410016937362842842842840
4402024050213400016937362842842842840
4412024050213390016937362842842842840
4422024050213380016937362842842842840
4432024050213370016937362842842842840
4442024050213360016937362842842842840
4452024050213350016937362842842842840
4462024050213340016937362842842842840
4472024050213330016937362842842842840
4482024050213320016937362842842842840
4492024050213310016937362842842842840
4502024050213300016937362842842842840
4512024050213290016937362842842842840
4522024050213280016937362842842842841
4532024050213270016934522602602602600
4542024050213260016934522602602602600
4552024050213250016934522602602602600
4562024050213240016934522602602602600
4572024050213230016934522602602602600
4582024050213220016934522602602602600
4592024050213210016934522602602602600
4602024050213200016934522602602602600
4612024050213190016934522602602602600
4622024050213180016934522602602602600
4632024050213170016934522602602602600
4642024050213160016934522602602602600
4652024050213150016934522602602602600
4662024050213140016934522602602602600
4672024050213130016934522602602602600
4682024050213120016934522602602602600
4692024050213110016934522602602602600
4702024050213100016934522602602602600
4712024050213090016934522602602602600
4722024050213080016934522602602602600
4732024050213070016934522602602602600
4742024050213060016934522602602602600
4752024050213050016934522602602602601
4762024050213040016931922842602842606
4772024050213030016915602842842842841
4782024050213020016912762842842842840
4792024050213010016912762842842842840
4802024050213000016912762842842842840
4812024050212590016912762842842842840
4822024050212580016912762842842842841
4832024050212570016909922602602602600
4842024050212560016909922602602602600
4852024050212550016909922602602602600
4862024050212540016909922602602602600
4872024050212530016909922602602602600
4882024050212520016909922602602602600
4892024050212510016909922602602602600
4902024050212500016909922602602602600
4912024050212490016909922602602602600
4922024050212480016909922602602602600
4932024050212470016909922602602602600
4942024050212460016909922602602602600
4952024050212450016909922602602602600
4962024050212440016909922602602602600
4972024050212430016909922602602602600
4982024050212420016909922602602602600
4992024050212410016909922602602602600
5002024050212400016909922602602602601
5012024050212390016907322842842842840
5022024050212380016907322842842842840
5032024050212370016907322842842842840
5042024050212360016907322842842842840
5052024050212350016907322842842842840
5062024050212340016907322842842842840
5072024050212330016907322842842842840
5082024050212320016907322842842842840
5092024050212310016907322842842842840
5102024050212300016907322842842842840
5112024050212290016907322842842842840
5122024050212280016907322842842842840
5132024050212270016907322842842842840
5142024050212260016907322842842842840
5152024050212250016907322842842842840
5162024050212240016907322842842842840
5172024050212230016907322842842842840
5182024050212220016907322842842842840
5192024050212210016907322842842842840
5202024050212200016907322842842842840
5212024050212190016907322842842842840
5222024050212180016907322842842842840
5232024050212170016907322842842842840
5242024050212160016907322842842842840
5252024050212150016907322842842842840
5262024050212140016907322842842842840
5272024050212130016907322842842842840
5282024050212120016907322842842842840
5292024050212110016907322842842842840
5302024050212100016907322842842842840
5312024050212090016907322842842842840
5322024050212080016907322842842842840
5332024050212070016907322842842842840
5342024050212060016907322842842842840
5352024050212050016907322842842842840
5362024050212040016907322842842842840
5372024050212030016907322842842842840
5382024050212020016907322842842842840
5392024050212010016907322842842842840
5402024050212000016907322842842842840
5412024050211590016907322842842842840
5422024050211580016907322842842842840
5432024050211570016907322842842842840
5442024050211560016907322842842842840
5452024050211550016907322842842842840
5462024050211540016907322842842842840
5472024050211530016907322842842842840
5482024050211520016907322842842842840
5492024050211510016907322842842842840
5502024050211500016907322842842842840
5512024050211490016907322842842842840
5522024050211480016907322842842842840
5532024050211470016907322842842842840
5542024050211460016907322842842842840
5552024050211450016907322842842842840
5562024050211440016907322842842842840
5572024050211430016907322842842842840
5582024050211420016907322842842842840
5592024050211410016907322842842842840
5602024050211400016907322842842842840
5612024050211390016907322842842842840
5622024050211380016907322842842842840
5632024050211370016907322842842842840
5642024050211360016907322842842842840
5652024050211350016907322842842842840
5662024050211340016907322842842842840
5672024050211330016907322842842842840
5682024050211320016907322842842842840
5692024050211310016907322842842842840
5702024050211300016907322842842842840
5712024050211290016907322842842842840
5722024050211280016907322842842842840
5732024050211270016907322842842842840
5742024050211260016907322842842842840
5752024050211250016907322842842842840
5762024050211240016907322842842842840
5772024050211230016907322842842842840
5782024050211220016907322842842842840
5792024050211210016907322842842842840
580202405021120001690732284284284284265
5812024050211190016154722842842842840
5822024050211180016154722842842842840
5832024050211170016154722842842842840
5842024050211160016154722842842842840
5852024050211150016154722842842842840
5862024050211140016154722842842842840
5872024050211130016154722842842842840
5882024050211120016154722842842842840
5892024050211110016154722842842842840
5902024050211100016154722842842842840
5912024050211090016154722842842842840
5922024050211080016154722842842842840
5932024050211070016154722842842842840
5942024050211060016154722842842842840
59520240502110500161547228428428428435
5962024050211040016055322842842842840
5972024050211030016055322842842842840
5982024050211020016055322842842842840
5992024050211010016055322842842842840
6002024050211000016055322842842842840
6012024050210590016055322842842842840
6022024050210580016055322842842842840
6032024050210570016055322842842842840
6042024050210560016055322842842842840
6052024050210550016055322842842842840
6062024050210540016055322842842842840
6072024050210530016055322842842842840
6082024050210520016055322842842842840
6092024050210510016055322842842842840
6102024050210500016055322842842842840
6112024050210490016055322842842842840
6122024050210480016055322842842842840
6132024050210470016055322842842842840
6142024050210460016055322842842842840
6152024050210450016055322842842842840
6162024050210440016055322842842842840
6172024050210430016055322842842842840
6182024050210420016055322842842842840
6192024050210410016055322842842842840
6202024050210400016055322842842842840
6212024050210390016055322842842842840
6222024050210380016055322842842842840
6232024050210370016055322842842842840
6242024050210360016055322842842842840
6252024050210350016055322842842842840
6262024050210340016055322842842842840
6272024050210330016055322842842842840
6282024050210320016055322842842842840
6292024050210310016055322842842842840
6302024050210300016055322842842842840
631202405021029001605532284284284284134
6322024050210280015674762842842842840
6332024050210270015674762842842842840
6342024050210260015674762842842842840
6352024050210250015674762842842842840
6362024050210240015674762842842842843000
637202405021023007154762842842842840
638202405021022007154762842842842840
639202405021021007154762842842842840
640202405021020007154762842842842840
641202405021019007154762842842842840
642202405021018007154762842842842840
643202405021017007154762842842842840
644202405021016007154762842842842840
645202405021015007154762842842842840
646202405021014007154762842842842840
647202405021013007154762842842842840
648202405021012007154762842832842837
649202405021011007134942842842842840
650202405021010007134942842842842840
651202405021009007134942842842842840
652202405021008007134942842842842840
653202405021007007134942842842842840
654202405021006007134942842842842840
655202405021005007134942842842842840
656202405021004007134942842842842840
657202405021003007134942842842842840
658202405021002007134942842842842840
659202405021001007134942842842842840
660202405021000007134942842842842840
661202405020959007134942842842842840
662202405020958007134942842842842840
663202405020957007134942842842842840
664202405020956007134942842842842840
665202405020955007134942842842842840
666202405020954007134942842842842840
667202405020953007134942842842842840
668202405020952007134942842842842840
669202405020951007134942842842842840
670202405020950007134942842842842840
671202405020949007134942842842842840
672202405020948007134942842842842840
673202405020947007134942842842842840
674202405020946007134942842842842840
67520240502094500713494284284284284412
676202405020944005964862842842842840
677202405020943005964862842842842840
678202405020942005964862842842842840
679202405020941005964862842842842840
680202405020940005964862842842842840
681202405020939005964862842842842840
682202405020938005964862842842842840
683202405020937005964862842842842840
68420240502093600596486284284284284100
685202405020935005680862842842842840
686202405020934005680862842842842840
687202405020933005680862842842842840
688202405020932005680862842842842840
689202405020931005680862842842842840
690202405020930005680862842842842840
691202405020929005680862842842842840
692202405020928005680862842842842840
693202405020927005680862842842842840
69420240502092600568086284284284284500
695202405020925004260862842842842840
696202405020924004260862842832842831463
69720240502092300106942842842842840
69820240502092200106942842842842840
69920240502092100106942842842842840
70020240502092000106942842842842840
70120240502091900106942842842842840
70220240502091800106942842842842840
70320240502091700106942842842842840
70420240502091600106942842842842840
70520240502091500106942842842842840
70620240502091400106942842842842840
70720240502091300106942842842842840
70820240502091200106942842842842840
70920240502091100106942842842842840
71020240502091000106942842842842840
71120240502090900106942842842842840
71220240502090800106942842842842840
71320240502090700106942842842842840
71420240502090600106942842842842840
71520240502090500106942842842842840
71620240502090400106942842842842840
71720240502090300106942842352842352
718202405020902001017528428428428431
7192024050209010013712352842842352
720202405020900008522842842842843