Files
KissMeData/219750/min/candle-20230530.csv
2024-11-17 15:27:48 +09:00

24 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230530190000028502850285028500
320230530185900028502850285028500
420230530185800028502850285028500
520230530185700028502850285028500
620230530185600028502850285028500
720230530185500028502850285028500
820230530185400028502850285028500
920230530185300028502850285028500
1020230530185200028502850285028500
1120230530185100028502850285028500
1220230530185000028502850285028500
1320230530184900028502850285028500
1420230530184800028502850285028500
1520230530184700028502850285028500
1620230530184600028502850285028500
1720230530184500028502850285028500
1820230530184400028502850285028500
1920230530184300028502850285028500
2020230530184200028502850285028500
2120230530184100028502850285028500
2220230530184000028502850285028500
2320230530183900028502850285028500
2420230530183800028502850285028500
2520230530183700028502850285028500
2620230530183600028502850285028500
2720230530183500028502850285028500
2820230530183400028502850285028500
2920230530183300028502850285028500
3020230530183200028502850285028500
3120230530183100028502850285028500
3220230530183000028502850285028500
3320230530182900028502850285028500
3420230530182800028502850285028500
3520230530182700028502850285028500
3620230530182600028502850285028500
3720230530182500028502850285028500
3820230530182400028502850285028500
3920230530182300028502850285028500
4020230530182200028502850285028500
4120230530182100028502850285028500
4220230530182000028502850285028500
4320230530181900028502850285028500
4420230530181800028502850285028500
4520230530181700028502850285028500
4620230530181600028502850285028500
4720230530181500028502850285028500
4820230530181400028502850285028500
4920230530181300028502850285028500
5020230530181200028502850285028500
5120230530181100028502850285028500
5220230530181000028502850285028500
5320230530180900028502850285028500
5420230530180800028502850285028500
5520230530180700028502850285028500
5620230530180600028502850285028500
5720230530180500028502850285028500
5820230530180400028502850285028500
5920230530180300028502850285028500
6020230530180200028502850285028500
6120230530180100028502850285028500
6220230530180000028502850285028500
6320230530175900028502850285028500
6420230530175800028502850285028500
6520230530175700028502850285028500
6620230530175600028502850285028500
6720230530175500028502850285028500
6820230530175400028502850285028500
6920230530175300028502850285028500
7020230530175200028502850285028500
7120230530175100028502850285028500
7220230530175000028502850285028500
7320230530174900028502850285028500
7420230530174800028502850285028500
7520230530174700028502850285028500
7620230530174600028502850285028500
7720230530174500028502850285028500
7820230530174400028502850285028500
7920230530174300028502850285028500
8020230530174200028502850285028500
8120230530174100028502850285028500
8220230530174000028502850285028500
8320230530173900028502850285028500
8420230530173800028502850285028500
8520230530173700028502850285028500
8620230530173600028502850285028500
8720230530173500028502850285028500
8820230530173400028502850285028500
8920230530173300028502850285028500
9020230530173200028502850285028500
9120230530173100028502850285028500
9220230530173000028502850285028500
9320230530172900028502850285028500
9420230530172800028502850285028500
9520230530172700028502850285028500
9620230530172600028502850285028500
9720230530172500028502850285028500
9820230530172400028502850285028500
9920230530172300028502850285028500
10020230530172200028502850285028500
10120230530172100028502850285028500
10220230530172000028502850285028500
10320230530171900028502850285028500
10420230530171800028502850285028500
10520230530171700028502850285028500
10620230530171600028502850285028500
10720230530171500028502850285028500
10820230530171400028502850285028500
10920230530171300028502850285028500
11020230530171200028502850285028500
11120230530171100028502850285028500
11220230530171000028502850285028500
11320230530170900028502850285028500
11420230530170800028502850285028500
11520230530170700028502850285028500
11620230530170600028502850285028500
11720230530170500028502850285028500
11820230530170400028502850285028500
11920230530170300028502850285028500
12020230530170200028502850285028500
12120230530170100028502850285028500
12220230530170000028502850285028500
12320230530165900028502850285028500
12420230530165800028502850285028500
12520230530165700028502850285028500
12620230530165600028502850285028500
12720230530165500028502850285028500
12820230530165400028502850285028500
12920230530165300028502850285028500
13020230530165200028502850285028500
13120230530165100028502850285028500
13220230530165000028502850285028500
13320230530164900028502850285028500
13420230530164800028502850285028500
13520230530164700028502850285028500
13620230530164600028502850285028500
13720230530164500028502850285028500
13820230530164400028502850285028500
13920230530164300028502850285028500
14020230530164200028502850285028500
14120230530164100028502850285028500
14220230530164000028502850285028500
14320230530163900028502850285028500
14420230530163800028502850285028500
14520230530163700028502850285028500
14620230530163600028502850285028500
14720230530163500028502850285028500
14820230530163400028502850285028500
14920230530163300028502850285028500
15020230530163200028502850285028500
15120230530163100028502850285028500
15220230530163000028502850285028500
15320230530162900028502850285028500
15420230530162800028502850285028500
15520230530162700028502850285028500
15620230530162600028502850285028500
15720230530162500028502850285028500
15820230530162400028502850285028500
15920230530162300028502850285028500
16020230530162200028502850285028500
16120230530162100028502850285028500
16220230530162000028502850285028500
16320230530161900028502850285028500
16420230530161800028502850285028500
16520230530161700028502850285028500
16620230530161600028502850285028500
16720230530161500028502850285028500
16820230530161400028502850285028500
16920230530161300028502850285028500
17020230530161200028502850285028500
17120230530161100028502850285028500
17220230530161000028502850285028500
17320230530160900028502850285028500
17420230530160800028502850285028500
17520230530160700028502850285028500
17620230530160600028502850285028500
17720230530160500028502850285028500
17820230530160400028502850285028500
17920230530160300028502850285028500
18020230530160200028502850285028500
18120230530160100028502850285028500
18220230530160000028502850285028500
18320230530155900028502850285028500
18420230530155800028502850285028500
18520230530155700028502850285028500
18620230530155600028502850285028500
18720230530155500028502850285028500
18820230530155400028502850285028500
18920230530155300028502850285028500
19020230530155200028502850285028500
19120230530155100028502850285028500
19220230530155000028502850285028500
19320230530154900028502850285028500
19420230530154800028502850285028500
19520230530154700028502850285028500
19620230530154600028502850285028500
19720230530154500028502850285028500
19820230530154400028502850285028500
19920230530154300028502850285028500
20020230530154200028502850285028500
20120230530154100028502850285028500
20220230530154000028502850285028500
20320230530153900028502850285028500
20420230530153800028502850285028500
20520230530153700028502850285028500
20620230530153600028502850285028500
20720230530153500028502850285028500
20820230530153400028502850285028500
20920230530153300028502850285028500
21020230530153200028502850285028500
21120230530153100028502850285028500
21220230530153000028502850285028500
21320230530152900028502850285028500
21420230530152800028502850285028500
21520230530152700028502850285028500
21620230530152600028502850285028500
21720230530152500028502850285028500
21820230530152400028502850285028500
21920230530152300028502850285028500
22020230530152200028502850285028500
22120230530152100028502850285028500
22220230530152000028502850285028500
22320230530151900028502850285028500
22420230530151800028502850285028500
22520230530151700028502850285028500
22620230530151600028502850285028500
22720230530151500028502850285028500
22820230530151400028502850285028500
22920230530151300028502850285028500
23020230530151200028502850285028500
23120230530151100028502850285028500
23220230530151000028502850285028500
23320230530150900028502850285028500
23420230530150800028502850285028500
23520230530150700028502850285028500
23620230530150600028502850285028500
23720230530150500028502850285028500
23820230530150400028502850285028500
23920230530150300028502850285028500
24020230530150200028502850285028500
24120230530150100028502850285028500
24220230530150000028502850285028500
24320230530145900028502850285028500
24420230530145800028502850285028500
24520230530145700028502850285028500
24620230530145600028502850285028500
24720230530145500028502850285028500
24820230530145400028502850285028500
24920230530145300028502850285028500
25020230530145200028502850285028500
25120230530145100028502850285028500
25220230530145000028502850285028500
25320230530144900028502850285028500
25420230530144800028502850285028500
25520230530144700028502850285028500
25620230530144600028502850285028500
25720230530144500028502850285028500
25820230530144400028502850285028500
25920230530144300028502850285028500
26020230530144200028502850285028500
26120230530144100028502850285028500
26220230530144000028502850285028500
26320230530143900028502850285028500
26420230530143800028502850285028500
26520230530143700028502850285028500
26620230530143600028502850285028500
26720230530143500028502850285028500
26820230530143400028502850285028500
26920230530143300028502850285028500
27020230530143200028502850285028500
27120230530143100028502850285028500
27220230530143000028502850285028500
27320230530142900028502850285028500
27420230530142800028502850285028500
27520230530142700028502850285028500
27620230530142600028502850285028500
27720230530142500028502850285028500
27820230530142400028502850285028500
27920230530142300028502850285028500
28020230530142200028502850285028500
28120230530142100028502850285028500
28220230530142000028502850285028500
28320230530141900028502850285028500
28420230530141800028502850285028500
28520230530141700028502850285028500
28620230530141600028502850285028500
28720230530141500028502850285028500
28820230530141400028502850285028500
28920230530141300028502850285028500
29020230530141200028502850285028500
29120230530141100028502850285028500
29220230530141000028502850285028500
29320230530140900028502850285028500
29420230530140800028502850285028500
29520230530140700028502850285028500
29620230530140600028502850285028500
29720230530140500028502850285028500
29820230530140400028502850285028500
29920230530140300028502850285028500
30020230530140200028502850285028500
30120230530140100028502850285028500
30220230530140000028502850285028500
30320230530135900028502850285028500
30420230530135800028502850285028500
30520230530135700028502850285028500
30620230530135600028502850285028500
30720230530135500028502850285028500
30820230530135400028502850285028500
30920230530135300028502850285028500
31020230530135200028502850285028500
31120230530135100028502850285028500
31220230530135000028502850285028500
31320230530134900028502850285028500
31420230530134800028502850285028500
31520230530134700028502850285028500
31620230530134600028502850285028500
31720230530134500028502850285028500
31820230530134400028502850285028500
31920230530134300028502850285028500
32020230530134200028502850285028500
32120230530134100028502850285028500
32220230530134000028502850285028500
32320230530133900028502850285028500
32420230530133800028502850285028500
32520230530133700028502850285028500
32620230530133600028502850285028500
32720230530133500028502850285028500
32820230530133400028502850285028500
32920230530133300028502850285028500
33020230530133200028502850285028500
33120230530133100028502850285028500
33220230530133000028502850285028500
33320230530132900028502850285028500
33420230530132800028502850285028500
33520230530132700028502850285028500
33620230530132600028502850285028500
33720230530132500028502850285028500
33820230530132400028502850285028500
33920230530132300028502850285028500
34020230530132200028502850285028500
34120230530132100028502850285028500
34220230530132000028502850285028500
34320230530131900028502850285028500
34420230530131800028502850285028500
34520230530131700028502850285028500
34620230530131600028502850285028500
34720230530131500028502850285028500
34820230530131400028502850285028500
34920230530131300028502850285028500
35020230530131200028502850285028500
35120230530131100028502850285028500
35220230530131000028502850285028500
35320230530130900028502850285028500
35420230530130800028502850285028500
35520230530130700028502850285028500
35620230530130600028502850285028500
35720230530130500028502850285028500
35820230530130400028502850285028500
35920230530130300028502850285028500
36020230530130200028502850285028500
36120230530130100028502850285028500
36220230530130000028502850285028500
36320230530125900028502850285028500
36420230530125800028502850285028500
36520230530125700028502850285028500
36620230530125600028502850285028500
36720230530125500028502850285028500
36820230530125400028502850285028500
36920230530125300028502850285028500
37020230530125200028502850285028500
37120230530125100028502850285028500
37220230530125000028502850285028500
37320230530124900028502850285028500
37420230530124800028502850285028500
37520230530124700028502850285028500
37620230530124600028502850285028500
37720230530124500028502850285028500
37820230530124400028502850285028500
37920230530124300028502850285028500
38020230530124200028502850285028500
38120230530124100028502850285028500
38220230530124000028502850285028500
38320230530123900028502850285028500
38420230530123800028502850285028500
38520230530123700028502850285028500
38620230530123600028502850285028500
38720230530123500028502850285028500
38820230530123400028502850285028500
38920230530123300028502850285028500
39020230530123200028502850285028500
39120230530123100028502850285028500
39220230530123000028502850285028500
39320230530122900028502850285028500
39420230530122800028502850285028500
39520230530122700028502850285028500
39620230530122600028502850285028500
39720230530122500028502850285028500
39820230530122400028502850285028500
39920230530122300028502850285028500
40020230530122200028502850285028500
40120230530122100028502850285028500
40220230530122000028502850285028500
40320230530121900028502850285028500
40420230530121800028502850285028500
40520230530121700028502850285028500
40620230530121600028502850285028500
40720230530121500028502850285028500
40820230530121400028502850285028500
40920230530121300028502850285028500
41020230530121200028502850285028500
41120230530121100028502850285028500
41220230530121000028502850285028500
41320230530120900028502850285028500
41420230530120800028502850285028500
41520230530120700028502850285028500
41620230530120600028502850285028500
41720230530120500028502850285028500
41820230530120400028502850285028500
41920230530120300028502850285028500
42020230530120200028502850285028500
42120230530120100028502850285028500
42220230530120000028502850285028500
42320230530115900028502850285028500
42420230530115800028502850285028500
42520230530115700028502850285028500
42620230530115600028502850285028500
42720230530115500028502850285028500
42820230530115400028502850285028500
42920230530115300028502850285028500
43020230530115200028502850285028500
43120230530115100028502850285028500
43220230530115000028502850285028500
43320230530114900028502850285028500
43420230530114800028502850285028500
43520230530114700028502850285028500
43620230530114600028502850285028500
43720230530114500028502850285028500
43820230530114400028502850285028500
43920230530114300028502850285028500
44020230530114200028502850285028500
44120230530114100028502850285028500
44220230530114000028502850285028500
44320230530113900028502850285028500
44420230530113800028502850285028500
44520230530113700028502850285028500
44620230530113600028502850285028500
44720230530113500028502850285028500
44820230530113400028502850285028500
44920230530113300028502850285028500
45020230530113200028502850285028500
45120230530113100028502850285028500
45220230530113000028502850285028500
45320230530112900028502850285028500
45420230530112800028502850285028500
45520230530112700028502850285028500
45620230530112600028502850285028500
45720230530112500028502850285028500
45820230530112400028502850285028500
45920230530112300028502850285028500
46020230530112200028502850285028500
46120230530112100028502850285028500
46220230530112000028502850285028500
46320230530111900028502850285028500
46420230530111800028502850285028500
46520230530111700028502850285028500
46620230530111600028502850285028500
46720230530111500028502850285028500
46820230530111400028502850285028500
46920230530111300028502850285028500
47020230530111200028502850285028500
47120230530111100028502850285028500
47220230530111000028502850285028500
47320230530110900028502850285028500
47420230530110800028502850285028500
47520230530110700028502850285028500
47620230530110600028502850285028500
47720230530110500028502850285028500
47820230530110400028502850285028500
47920230530110300028502850285028500
48020230530110200028502850285028500
48120230530110100028502850285028500
48220230530110000028502850285028500
48320230530105900028502850285028500
48420230530105800028502850285028500
48520230530105700028502850285028500
48620230530105600028502850285028500
48720230530105500028502850285028500
48820230530105400028502850285028500
48920230530105300028502850285028500
49020230530105200028502850285028500
49120230530105100028502850285028500
49220230530105000028502850285028500
49320230530104900028502850285028500
49420230530104800028502850285028500
49520230530104700028502850285028500
49620230530104600028502850285028500
49720230530104500028502850285028500
49820230530104400028502850285028500
49920230530104300028502850285028500
50020230530104200028502850285028500
50120230530104100028502850285028500
50220230530104000028502850285028500
50320230530103900028502850285028500
50420230530103800028502850285028500
50520230530103700028502850285028500
50620230530103600028502850285028500
50720230530103500028502850285028500
50820230530103400028502850285028500
50920230530103300028502850285028500
51020230530103200028502850285028500
51120230530103100028502850285028500
51220230530103000028502850285028500
51320230530102900028502850285028500
51420230530102800028502850285028500
51520230530102700028502850285028500
51620230530102600028502850285028500
51720230530102500028502850285028500
51820230530102400028502850285028500
51920230530102300028502850285028500
52020230530102200028502850285028500
52120230530102100028502850285028500
52220230530102000028502850285028500
52320230530101900028502850285028500
52420230530101800028502850285028500
52520230530101700028502850285028500
52620230530101600028502850285028500
52720230530101500028502850285028500
52820230530101400028502850285028500
52920230530101300028502850285028500
53020230530101200028502850285028500
53120230530101100028502850285028500
53220230530101000028502850285028500
53320230530100900028502850285028500
53420230530100800028502850285028500
53520230530100700028502850285028500
53620230530100600028502850285028500
53720230530100500028502850285028500
53820230530100400028502850285028500
53920230530100300028502850285028500
54020230530100200028502850285028500
54120230530100100028502850285028500
54220230530100000028502850285028500
54320230530095900028502850285028500
54420230530095800028502850285028500
54520230530095700028502850285028500
54620230530095600028502850285028500
54720230530095500028502850285028500
54820230530095400028502850285028500
54920230530095300028502850285028500
55020230530095200028502850285028500
55120230530095100028502850285028500
55220230530095000028502850285028500
55320230530094900028502850285028500
55420230530094800028502850285028500
55520230530094700028502850285028500
55620230530094600028502850285028500
55720230530094500028502850285028500
55820230530094400028502850285028500
55920230530094300028502850285028500
56020230530094200028502850285028500
56120230530094100028502850285028500
56220230530094000028502850285028500
56320230530093900028502850285028500
56420230530093800028502850285028500
56520230530093700028502850285028500
56620230530093600028502850285028500
56720230530093500028502850285028500
56820230530093400028502850285028500
56920230530093300028502850285028500
57020230530093200028502850285028500
57120230530093100028502850285028500
57220230530093000028502850285028500
57320230530092900028502850285028500
57420230530092800028502850285028500
57520230530092700028502850285028500
57620230530092600028502850285028500
57720230530092500028502850285028500
57820230530092400028502850285028500
57920230530092300028502850285028500
58020230530092200028502850285028500
58120230530092100028502850285028500
58220230530092000028502850285028500
58320230530091900028502850285028500
58420230530091800028502850285028500
58520230530091700028502850285028500
58620230530091600028502850285028500
58720230530091500028502850285028500
58820230530091400028502850285028500
58920230530091300028502850285028500
59020230530091200028502850285028500
59120230530091100028502850285028500
59220230530091000028502850285028500
59320230530090900028502850285028500
59420230530090800028502850285028500
59520230530090700028502850285028500
59620230530090600028502850285028500
59720230530090500028502850285028500
59820230530090400028502850285028500
59920230530090300028502850285028500
60020230530090200028502850285028500
60120230530090100028502850285028500
60220230530090000028502850285028500