Files
KissMeData/217620/min/candle-20250514.csv
2025-05-16 02:31:56 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250514202400038103810381038100
320250514202300038103810381038100
420250514202200038103810381038100
520250514202100038103810381038100
620250514202000038103810381038100
720250514201900038103810381038100
820250514201800038103810381038100
920250514201700038103810381038100
1020250514201600038103810381038100
1120250514201500038103810381038100
1220250514201400038103810381038100
1320250514201300038103810381038100
1420250514201200038103810381038100
1520250514201100038103810381038100
1620250514201000038103810381038100
1720250514200900038103810381038100
1820250514200800038103810381038100
1920250514200700038103810381038100
2020250514200600038103810381038100
2120250514200500038103810381038100
2220250514200400038103810381038100
2320250514200300038103810381038100
2420250514200200038103810381038100
2520250514200100038103810381038100
2620250514200000038103810381038100
2720250514195900038103810381038100
2820250514195800038103810381038100
2920250514195700038103810381038100
3020250514195600038103810381038100
3120250514195500038103810381038100
3220250514195400038103810381038100
3320250514195300038103810381038100
3420250514195200038103810381038100
3520250514195100038103810381038100
3620250514195000038103810381038100
3720250514194900038103810381038100
3820250514194800038103810381038100
3920250514194700038103810381038100
4020250514194600038103810381038100
4120250514194500038103810381038100
4220250514194400038103810381038100
4320250514194300038103810381038100
4420250514194200038103810381038100
4520250514194100038103810381038100
4620250514194000038103810381038100
4720250514193900038103810381038100
4820250514193800038103810381038100
4920250514193700038103810381038100
5020250514193600038103810381038100
5120250514193500038103810381038100
5220250514193400038103810381038100
5320250514193300038103810381038100
5420250514193200038103810381038100
5520250514193100038103810381038100
5620250514193000038103810381038100
5720250514192900038103810381038100
5820250514192800038103810381038100
5920250514192700038103810381038100
6020250514192600038103810381038100
6120250514192500038103810381038100
6220250514192400038103810381038100
6320250514192300038103810381038100
6420250514192200038103810381038100
6520250514192100038103810381038100
6620250514192000038103810381038100
6720250514191900038103810381038100
6820250514191800038103810381038100
6920250514191700038103810381038100
7020250514191600038103810381038100
7120250514191500038103810381038100
7220250514191400038103810381038100
7320250514191300038103810381038100
7420250514191200038103810381038100
7520250514191100038103810381038100
7620250514191000038103810381038100
7720250514190900038103810381038100
7820250514190800038103810381038100
7920250514190700038103810381038100
8020250514190600038103810381038100
8120250514190500038103810381038100
8220250514190400038103810381038100
8320250514190300038103810381038100
8420250514190200038103810381038100
8520250514190100038103810381038100
8620250514190000038103810381038100
8720250514185900038103810381038100
8820250514185800038103810381038100
8920250514185700038103810381038100
9020250514185600038103810381038100
9120250514185500038103810381038100
9220250514185400038103810381038100
9320250514185300038103810381038100
9420250514185200038103810381038100
9520250514185100038103810381038100
9620250514185000038103810381038100
9720250514184900038103810381038100
9820250514184800038103810381038100
9920250514184700038103810381038100
10020250514184600038103810381038100
10120250514184500038103810381038100
10220250514184400038103810381038100
10320250514184300038103810381038100
10420250514184200038103810381038100
10520250514184100038103810381038100
10620250514184000038103810381038100
10720250514183900038103810381038100
10820250514183800038103810381038100
10920250514183700038103810381038100
11020250514183600038103810381038100
11120250514183500038103810381038100
11220250514183400038103810381038100
11320250514183300038103810381038100
11420250514183200038103810381038100
11520250514183100038103810381038100
11620250514183000038103810381038100
11720250514182900038103810381038100
11820250514182800038103810381038100
11920250514182700038103810381038100
12020250514182600038103810381038100
12120250514182500038103810381038100
12220250514182400038103810381038100
12320250514182300038103810381038100
12420250514182200038103810381038100
12520250514182100038103810381038100
12620250514182000038103810381038100
12720250514181900038103810381038100
12820250514181800038103810381038100
12920250514181700038103810381038100
13020250514181600038103810381038100
13120250514181500038103810381038100
13220250514181400038103810381038100
13320250514181300038103810381038100
13420250514181200038103810381038100
13520250514181100038103810381038100
13620250514181000038103810381038100
13720250514180900038103810381038100
13820250514180800038103810381038100
13920250514180700038103810381038100
14020250514180600038103810381038100
14120250514180500038103810381038100
14220250514180400038103810381038100
14320250514180300038103810381038100
14420250514180200038103810381038100
14520250514180100038103810381038100
14620250514180000038103810381038100
14720250514175900038103810381038100
14820250514175800038103810381038100
14920250514175700038103810381038100
15020250514175600038103810381038100
15120250514175500038103810381038100
15220250514175400038103810381038100
15320250514175300038103810381038100
15420250514175200038103810381038100
15520250514175100038103810381038100
15620250514175000038103810381038100
15720250514174900038103810381038100
15820250514174800038103810381038100
15920250514174700038103810381038100
16020250514174600038103810381038100
16120250514174500038103810381038100
16220250514174400038103810381038100
16320250514174300038103810381038100
16420250514174200038103810381038100
16520250514174100038103810381038100
16620250514174000038103810381038100
16720250514173900038103810381038100
16820250514173800038103810381038100
16920250514173700038103810381038100
17020250514173600038103810381038100
17120250514173500038103810381038100
17220250514173400038103810381038100
17320250514173300038103810381038100
17420250514173200038103810381038100
17520250514173100038103810381038100
17620250514173000038103810381038100
17720250514172900038103810381038100
17820250514172800038103810381038100
17920250514172700038103810381038100
18020250514172600038103810381038100
18120250514172500038103810381038100
18220250514172400038103810381038100
18320250514172300038103810381038100
18420250514172200038103810381038100
18520250514172100038103810381038100
18620250514172000038103810381038100
18720250514171900038103810381038100
18820250514171800038103810381038100
18920250514171700038103810381038100
19020250514171600038103810381038100
19120250514171500038103810381038100
19220250514171400038103810381038100
19320250514171300038103810381038100
19420250514171200038103810381038100
19520250514171100038103810381038100
19620250514171000038103810381038100
19720250514170900038103810381038100
19820250514170800038103810381038100
19920250514170700038103810381038100
20020250514170600038103810381038100
20120250514170500038103810381038100
20220250514170400038103810381038100
20320250514170300038103810381038100
20420250514170200038103810381038100
20520250514170100038103810381038100
20620250514170000038103810381038100
20720250514165900038103810381038100
20820250514165800038103810381038100
20920250514165700038103810381038100
21020250514165600038103810381038100
21120250514165500038103810381038100
21220250514165400038103810381038100
21320250514165300038103810381038100
21420250514165200038103810381038100
21520250514165100038103810381038100
21620250514165000038103810381038100
21720250514164900038103810381038100
21820250514164800038103810381038100
21920250514164700038103810381038100
22020250514164600038103810381038100
22120250514164500038103810381038100
22220250514164400038103810381038100
22320250514164300038103810381038100
22420250514164200038103810381038100
22520250514164100038103810381038100
22620250514164000038103810381038100
22720250514163900038103810381038100
22820250514163800038103810381038100
22920250514163700038103810381038100
23020250514163600038103810381038100
23120250514163500038103810381038100
23220250514163400038103810381038100
23320250514163300038103810381038100
23420250514163200038103810381038100
23520250514163100038103810381038100
23620250514163000038103810381038100
23720250514162900038103810381038100
23820250514162800038103810381038100
23920250514162700038103810381038100
24020250514162600038103810381038100
24120250514162500038103810381038100
24220250514162400038103810381038100
24320250514162300038103810381038100
24420250514162200038103810381038100
24520250514162100038103810381038100
24620250514162000038103810381038100
24720250514161900038103810381038100
24820250514161800038103810381038100
24920250514161700038103810381038100
25020250514161600038103810381038100
25120250514161500038103810381038100
25220250514161400038103810381038100
25320250514161300038103810381038100
25420250514161200038103810381038100
25520250514161100038103810381038100
25620250514161000038103810381038100
25720250514160900038103810381038100
25820250514160800038103810381038100
25920250514160700038103810381038100
26020250514160600038103810381038100
26120250514160500038103810381038100
26220250514160400038103810381038100
26320250514160300038103810381038100
26420250514160200038103810381038100
26520250514160100038103810381038100
26620250514160000038103810381038100
26720250514155900038103810381038100
26820250514155800038103810381038100
26920250514155700038103810381038100
27020250514155600038103810381038100
27120250514155500038103810381038100
27220250514155400038103810381038100
27320250514155300038103810381038100
27420250514155200038103810381038100
27520250514155100038103810381038100
27620250514155000038103810381038100
27720250514154900038103810381038100
27820250514154800038103810381038100
27920250514154700038103810381038100
28020250514154600038103810381038100
28120250514154500038103810381038100
28220250514154400038103810381038100
28320250514154300038103810381038100
28420250514154200038103810381038100
28520250514154100038103810381038100
28620250514154000038103810381038100
28720250514153900038103810381038100
28820250514153800038103810381038100
28920250514153700038103810381038100
29020250514153600038103810381038100
29120250514153500038103810381038100
29220250514153400038103810381038100
29320250514153300038103810381038100
29420250514153200038103810381038100
29520250514153100038103810381038100
29620250514153000038103810381038100
29720250514152900038103810381038100
29820250514152800038103810381038100
29920250514152700038103810381038100
30020250514152600038103810381038100
30120250514152500038103810381038100
30220250514152400038103810381038100
30320250514152300038103810381038100
30420250514152200038103810381038100
30520250514152100038103810381038100
30620250514152000038103810381038100
30720250514151900038103810381038100
30820250514151800038103810381038100
30920250514151700038103810381038100
31020250514151600038103810381038100
31120250514151500038103810381038100
31220250514151400038103810381038100
31320250514151300038103810381038100
31420250514151200038103810381038100
31520250514151100038103810381038100
31620250514151000038103810381038100
31720250514150900038103810381038100
31820250514150800038103810381038100
31920250514150700038103810381038100
32020250514150600038103810381038100
32120250514150500038103810381038100
32220250514150400038103810381038100
32320250514150300038103810381038100
32420250514150200038103810381038100
32520250514150100038103810381038100
32620250514150000038103810381038100
32720250514145900038103810381038100
32820250514145800038103810381038100
32920250514145700038103810381038100
33020250514145600038103810381038100
33120250514145500038103810381038100
33220250514145400038103810381038100
33320250514145300038103810381038100
33420250514145200038103810381038100
33520250514145100038103810381038100
33620250514145000038103810381038100
33720250514144900038103810381038100
33820250514144800038103810381038100
33920250514144700038103810381038100
34020250514144600038103810381038100
34120250514144500038103810381038100
34220250514144400038103810381038100
34320250514144300038103810381038100
34420250514144200038103810381038100
34520250514144100038103810381038100
34620250514144000038103810381038100
34720250514143900038103810381038100
34820250514143800038103810381038100
34920250514143700038103810381038100
35020250514143600038103810381038100
35120250514143500038103810381038100
35220250514143400038103810381038100
35320250514143300038103810381038100
35420250514143200038103810381038100
35520250514143100038103810381038100
35620250514143000038103810381038100
35720250514142900038103810381038100
35820250514142800038103810381038100
35920250514142700038103810381038100
36020250514142600038103810381038100
36120250514142500038103810381038100
36220250514142400038103810381038100
36320250514142300038103810381038100
36420250514142200038103810381038100
36520250514142100038103810381038100
36620250514142000038103810381038100
36720250514141900038103810381038100
36820250514141800038103810381038100
36920250514141700038103810381038100
37020250514141600038103810381038100
37120250514141500038103810381038100
37220250514141400038103810381038100
37320250514141300038103810381038100
37420250514141200038103810381038100
37520250514141100038103810381038100
37620250514141000038103810381038100
37720250514140900038103810381038100
37820250514140800038103810381038100
37920250514140700038103810381038100
38020250514140600038103810381038100
38120250514140500038103810381038100
38220250514140400038103810381038100
38320250514140300038103810381038100
38420250514140200038103810381038100
38520250514140100038103810381038100
38620250514140000038103810381038100
38720250514135900038103810381038100
38820250514135800038103810381038100
38920250514135700038103810381038100
39020250514135600038103810381038100
39120250514135500038103810381038100
39220250514135400038103810381038100
39320250514135300038103810381038100
39420250514135200038103810381038100
39520250514135100038103810381038100
39620250514135000038103810381038100
39720250514134900038103810381038100
39820250514134800038103810381038100
39920250514134700038103810381038100
40020250514134600038103810381038100
40120250514134500038103810381038100
40220250514134400038103810381038100
40320250514134300038103810381038100
40420250514134200038103810381038100
40520250514134100038103810381038100
40620250514134000038103810381038100
40720250514133900038103810381038100
40820250514133800038103810381038100
40920250514133700038103810381038100
41020250514133600038103810381038100
41120250514133500038103810381038100
41220250514133400038103810381038100
41320250514133300038103810381038100
41420250514133200038103810381038100
41520250514133100038103810381038100
41620250514133000038103810381038100
41720250514132900038103810381038100
41820250514132800038103810381038100
41920250514132700038103810381038100
42020250514132600038103810381038100
42120250514132500038103810381038100
42220250514132400038103810381038100
42320250514132300038103810381038100
42420250514132200038103810381038100
42520250514132100038103810381038100
42620250514132000038103810381038100
42720250514131900038103810381038100
42820250514131800038103810381038100
42920250514131700038103810381038100
43020250514131600038103810381038100
43120250514131500038103810381038100
43220250514131400038103810381038100
43320250514131300038103810381038100
43420250514131200038103810381038100
43520250514131100038103810381038100
43620250514131000038103810381038100
43720250514130900038103810381038100
43820250514130800038103810381038100
43920250514130700038103810381038100
44020250514130600038103810381038100
44120250514130500038103810381038100
44220250514130400038103810381038100
44320250514130300038103810381038100
44420250514130200038103810381038100
44520250514130100038103810381038100
44620250514130000038103810381038100
44720250514125900038103810381038100
44820250514125800038103810381038100
44920250514125700038103810381038100
45020250514125600038103810381038100
45120250514125500038103810381038100
45220250514125400038103810381038100
45320250514125300038103810381038100
45420250514125200038103810381038100
45520250514125100038103810381038100
45620250514125000038103810381038100
45720250514124900038103810381038100
45820250514124800038103810381038100
45920250514124700038103810381038100
46020250514124600038103810381038100
46120250514124500038103810381038100
46220250514124400038103810381038100
46320250514124300038103810381038100
46420250514124200038103810381038100
46520250514124100038103810381038100
46620250514124000038103810381038100
46720250514123900038103810381038100
46820250514123800038103810381038100
46920250514123700038103810381038100
47020250514123600038103810381038100
47120250514123500038103810381038100
47220250514123400038103810381038100
47320250514123300038103810381038100
47420250514123200038103810381038100
47520250514123100038103810381038100
47620250514123000038103810381038100
47720250514122900038103810381038100
47820250514122800038103810381038100
47920250514122700038103810381038100
48020250514122600038103810381038100
48120250514122500038103810381038100
48220250514122400038103810381038100
48320250514122300038103810381038100
48420250514122200038103810381038100
48520250514122100038103810381038100
48620250514122000038103810381038100
48720250514121900038103810381038100
48820250514121800038103810381038100
48920250514121700038103810381038100
49020250514121600038103810381038100
49120250514121500038103810381038100
49220250514121400038103810381038100
49320250514121300038103810381038100
49420250514121200038103810381038100
49520250514121100038103810381038100
49620250514121000038103810381038100
49720250514120900038103810381038100
49820250514120800038103810381038100
49920250514120700038103810381038100
50020250514120600038103810381038100
50120250514120500038103810381038100
50220250514120400038103810381038100
50320250514120300038103810381038100
50420250514120200038103810381038100
50520250514120100038103810381038100
50620250514120000038103810381038100
50720250514115900038103810381038100
50820250514115800038103810381038100
50920250514115700038103810381038100
51020250514115600038103810381038100
51120250514115500038103810381038100
51220250514115400038103810381038100
51320250514115300038103810381038100
51420250514115200038103810381038100
51520250514115100038103810381038100
51620250514115000038103810381038100
51720250514114900038103810381038100
51820250514114800038103810381038100
51920250514114700038103810381038100
52020250514114600038103810381038100
52120250514114500038103810381038100
52220250514114400038103810381038100
52320250514114300038103810381038100
52420250514114200038103810381038100
52520250514114100038103810381038100
52620250514114000038103810381038100
52720250514113900038103810381038100
52820250514113800038103810381038100
52920250514113700038103810381038100
53020250514113600038103810381038100
53120250514113500038103810381038100
53220250514113400038103810381038100
53320250514113300038103810381038100
53420250514113200038103810381038100
53520250514113100038103810381038100
53620250514113000038103810381038100
53720250514112900038103810381038100
53820250514112800038103810381038100
53920250514112700038103810381038100
54020250514112600038103810381038100
54120250514112500038103810381038100
54220250514112400038103810381038100
54320250514112300038103810381038100
54420250514112200038103810381038100
54520250514112100038103810381038100
54620250514112000038103810381038100
54720250514111900038103810381038100
54820250514111800038103810381038100
54920250514111700038103810381038100
55020250514111600038103810381038100
55120250514111500038103810381038100
55220250514111400038103810381038100
55320250514111300038103810381038100
55420250514111200038103810381038100
55520250514111100038103810381038100
55620250514111000038103810381038100
55720250514110900038103810381038100
55820250514110800038103810381038100
55920250514110700038103810381038100
56020250514110600038103810381038100
56120250514110500038103810381038100
56220250514110400038103810381038100
56320250514110300038103810381038100
56420250514110200038103810381038100
56520250514110100038103810381038100
56620250514110000038103810381038100
56720250514105900038103810381038100
56820250514105800038103810381038100
56920250514105700038103810381038100
57020250514105600038103810381038100
57120250514105500038103810381038100
57220250514105400038103810381038100
57320250514105300038103810381038100
57420250514105200038103810381038100
57520250514105100038103810381038100
57620250514105000038103810381038100
57720250514104900038103810381038100
57820250514104800038103810381038100
57920250514104700038103810381038100
58020250514104600038103810381038100
58120250514104500038103810381038100
58220250514104400038103810381038100
58320250514104300038103810381038100
58420250514104200038103810381038100
58520250514104100038103810381038100
58620250514104000038103810381038100
58720250514103900038103810381038100
58820250514103800038103810381038100
58920250514103700038103810381038100
59020250514103600038103810381038100
59120250514103500038103810381038100
59220250514103400038103810381038100
59320250514103300038103810381038100
59420250514103200038103810381038100
59520250514103100038103810381038100
59620250514103000038103810381038100
59720250514102900038103810381038100
59820250514102800038103810381038100
59920250514102700038103810381038100
60020250514102600038103810381038100
60120250514102500038103810381038100
60220250514102400038103810381038100
60320250514102300038103810381038100
60420250514102200038103810381038100
60520250514102100038103810381038100
60620250514102000038103810381038100
60720250514101900038103810381038100
60820250514101800038103810381038100
60920250514101700038103810381038100
61020250514101600038103810381038100
61120250514101500038103810381038100
61220250514101400038103810381038100
61320250514101300038103810381038100
61420250514101200038103810381038100
61520250514101100038103810381038100
61620250514101000038103810381038100
61720250514100900038103810381038100
61820250514100800038103810381038100
61920250514100700038103810381038100
62020250514100600038103810381038100
62120250514100500038103810381038100
62220250514100400038103810381038100
62320250514100300038103810381038100
62420250514100200038103810381038100
62520250514100100038103810381038100
62620250514100000038103810381038100
62720250514095900038103810381038100
62820250514095800038103810381038100
62920250514095700038103810381038100
63020250514095600038103810381038100
63120250514095500038103810381038100
63220250514095400038103810381038100
63320250514095300038103810381038100
63420250514095200038103810381038100
63520250514095100038103810381038100
63620250514095000038103810381038100
63720250514094900038103810381038100
63820250514094800038103810381038100
63920250514094700038103810381038100
64020250514094600038103810381038100
64120250514094500038103810381038100
64220250514094400038103810381038100
64320250514094300038103810381038100
64420250514094200038103810381038100
64520250514094100038103810381038100
64620250514094000038103810381038100
64720250514093900038103810381038100
64820250514093800038103810381038100
64920250514093700038103810381038100
65020250514093600038103810381038100
65120250514093500038103810381038100
65220250514093400038103810381038100
65320250514093300038103810381038100
65420250514093200038103810381038100
65520250514093100038103810381038100
65620250514093000038103810381038100
65720250514092900038103810381038100
65820250514092800038103810381038100
65920250514092700038103810381038100
66020250514092600038103810381038100
66120250514092500038103810381038100
66220250514092400038103810381038100
66320250514092300038103810381038100
66420250514092200038103810381038100
66520250514092100038103810381038100
66620250514092000038103810381038100
66720250514091900038103810381038100
66820250514091800038103810381038100
66920250514091700038103810381038100
67020250514091600038103810381038100
67120250514091500038103810381038100
67220250514091400038103810381038100
67320250514091300038103810381038100
67420250514091200038103810381038100
67520250514091100038103810381038100
67620250514091000038103810381038100
67720250514090900038103810381038100
67820250514090800038103810381038100
67920250514090700038103810381038100
68020250514090600038103810381038100
68120250514090500038103810381038100
68220250514090400038103810381038100
68320250514090300038103810381038100
68420250514090200038103810381038100
68520250514090100038103810381038100
68620250514090000038103810381038100