Files
KissMeData/178780/min/candle-20240605.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240605203300086508650865086500
320240605203200086508650865086500
420240605203100086508650865086500
520240605203000086508650865086500
620240605202900086508650865086500
720240605202800086508650865086500
820240605202700086508650865086500
920240605202600086508650865086500
1020240605202500086508650865086500
1120240605202400086508650865086500
1220240605202300086508650865086500
1320240605202200086508650865086500
1420240605202100086508650865086500
1520240605202000086508650865086500
1620240605201900086508650865086500
1720240605201800086508650865086500
1820240605201700086508650865086500
1920240605201600086508650865086500
2020240605201500086508650865086500
2120240605201400086508650865086500
2220240605201300086508650865086500
2320240605201200086508650865086500
2420240605201100086508650865086500
2520240605201000086508650865086500
2620240605200900086508650865086500
2720240605200800086508650865086500
2820240605200700086508650865086500
2920240605200600086508650865086500
3020240605200500086508650865086500
3120240605200400086508650865086500
3220240605200300086508650865086500
3320240605200200086508650865086500
3420240605200100086508650865086500
3520240605200000086508650865086500
3620240605195900086508650865086500
3720240605195800086508650865086500
3820240605195700086508650865086500
3920240605195600086508650865086500
4020240605195500086508650865086500
4120240605195400086508650865086500
4220240605195300086508650865086500
4320240605195200086508650865086500
4420240605195100086508650865086500
4520240605195000086508650865086500
4620240605194900086508650865086500
4720240605194800086508650865086500
4820240605194700086508650865086500
4920240605194600086508650865086500
5020240605194500086508650865086500
5120240605194400086508650865086500
5220240605194300086508650865086500
5320240605194200086508650865086500
5420240605194100086508650865086500
5520240605194000086508650865086500
5620240605193900086508650865086500
5720240605193800086508650865086500
5820240605193700086508650865086500
5920240605193600086508650865086500
6020240605193500086508650865086500
6120240605193400086508650865086500
6220240605193300086508650865086500
6320240605193200086508650865086500
6420240605193100086508650865086500
6520240605193000086508650865086500
6620240605192900086508650865086500
6720240605192800086508650865086500
6820240605192700086508650865086500
6920240605192600086508650865086500
7020240605192500086508650865086500
7120240605192400086508650865086500
7220240605192300086508650865086500
7320240605192200086508650865086500
7420240605192100086508650865086500
7520240605192000086508650865086500
7620240605191900086508650865086500
7720240605191800086508650865086500
7820240605191700086508650865086500
7920240605191600086508650865086500
8020240605191500086508650865086500
8120240605191400086508650865086500
8220240605191300086508650865086500
8320240605191200086508650865086500
8420240605191100086508650865086500
8520240605191000086508650865086500
8620240605190900086508650865086500
8720240605190800086508650865086500
8820240605190700086508650865086500
8920240605190600086508650865086500
9020240605190500086508650865086500
9120240605190400086508650865086500
9220240605190300086508650865086500
9320240605190200086508650865086500
9420240605190100086508650865086500
9520240605190000086508650865086500
9620240605185900086508650865086500
9720240605185800086508650865086500
9820240605185700086508650865086500
9920240605185600086508650865086500
10020240605185500086508650865086500
10120240605185400086508650865086500
10220240605185300086508650865086500
10320240605185200086508650865086500
10420240605185100086508650865086500
10520240605185000086508650865086500
10620240605184900086508650865086500
10720240605184800086508650865086500
10820240605184700086508650865086500
10920240605184600086508650865086500
11020240605184500086508650865086500
11120240605184400086508650865086500
11220240605184300086508650865086500
11320240605184200086508650865086500
11420240605184100086508650865086500
11520240605184000086508650865086500
11620240605183900086508650865086500
11720240605183800086508650865086500
11820240605183700086508650865086500
11920240605183600086508650865086500
12020240605183500086508650865086500
12120240605183400086508650865086500
12220240605183300086508650865086500
12320240605183200086508650865086500
12420240605183100086508650865086500
12520240605183000086508650865086500
12620240605182900086508650865086500
12720240605182800086508650865086500
12820240605182700086508650865086500
12920240605182600086508650865086500
13020240605182500086508650865086500
13120240605182400086508650865086500
13220240605182300086508650865086500
13320240605182200086508650865086500
13420240605182100086508650865086500
13520240605182000086508650865086500
13620240605181900086508650865086500
13720240605181800086508650865086500
13820240605181700086508650865086500
13920240605181600086508650865086500
14020240605181500086508650865086500
14120240605181400086508650865086500
14220240605181300086508650865086500
14320240605181200086508650865086500
14420240605181100086508650865086500
14520240605181000086508650865086500
14620240605180900086508650865086500
14720240605180800086508650865086500
14820240605180700086508650865086500
14920240605180600086508650865086500
15020240605180500086508650865086500
15120240605180400086508650865086500
15220240605180300086508650865086500
15320240605180200086508650865086500
15420240605180100086508650865086500
15520240605180000086508650865086500
15620240605175900086508650865086500
15720240605175800086508650865086500
15820240605175700086508650865086500
15920240605175600086508650865086500
16020240605175500086508650865086500
16120240605175400086508650865086500
16220240605175300086508650865086500
16320240605175200086508650865086500
16420240605175100086508650865086500
16520240605175000086508650865086500
16620240605174900086508650865086500
16720240605174800086508650865086500
16820240605174700086508650865086500
16920240605174600086508650865086500
17020240605174500086508650865086500
17120240605174400086508650865086500
17220240605174300086508650865086500
17320240605174200086508650865086500
17420240605174100086508650865086500
17520240605174000086508650865086500
17620240605173900086508650865086500
17720240605173800086508650865086500
17820240605173700086508650865086500
17920240605173600086508650865086500
18020240605173500086508650865086500
18120240605173400086508650865086500
18220240605173300086508650865086500
18320240605173200086508650865086500
18420240605173100086508650865086500
18520240605173000086508650865086500
18620240605172900086508650865086500
18720240605172800086508650865086500
18820240605172700086508650865086500
18920240605172600086508650865086500
19020240605172500086508650865086500
19120240605172400086508650865086500
19220240605172300086508650865086500
19320240605172200086508650865086500
19420240605172100086508650865086500
19520240605172000086508650865086500
19620240605171900086508650865086500
19720240605171800086508650865086500
19820240605171700086508650865086500
19920240605171600086508650865086500
20020240605171500086508650865086500
20120240605171400086508650865086500
20220240605171300086508650865086500
20320240605171200086508650865086500
20420240605171100086508650865086500
20520240605171000086508650865086500
20620240605170900086508650865086500
20720240605170800086508650865086500
20820240605170700086508650865086500
20920240605170600086508650865086500
21020240605170500086508650865086500
21120240605170400086508650865086500
21220240605170300086508650865086500
21320240605170200086508650865086500
21420240605170100086508650865086500
21520240605170000086508650865086500
21620240605165900086508650865086500
21720240605165800086508650865086500
21820240605165700086508650865086500
21920240605165600086508650865086500
22020240605165500086508650865086500
22120240605165400086508650865086500
22220240605165300086508650865086500
22320240605165200086508650865086500
22420240605165100086508650865086500
22520240605165000086508650865086500
22620240605164900086508650865086500
22720240605164800086508650865086500
22820240605164700086508650865086500
22920240605164600086508650865086500
23020240605164500086508650865086500
23120240605164400086508650865086500
23220240605164300086508650865086500
23320240605164200086508650865086500
23420240605164100086508650865086500
23520240605164000086508650865086500
23620240605163900086508650865086500
23720240605163800086508650865086500
23820240605163700086508650865086500
23920240605163600086508650865086500
24020240605163500086508650865086500
24120240605163400086508650865086500
24220240605163300086508650865086500
24320240605163200086508650865086500
24420240605163100086508650865086500
24520240605163000086508650865086500
24620240605162900086508650865086500
24720240605162800086508650865086500
24820240605162700086508650865086500
24920240605162600086508650865086500
25020240605162500086508650865086500
25120240605162400086508650865086500
25220240605162300086508650865086500
25320240605162200086508650865086500
25420240605162100086508650865086500
25520240605162000086508650865086500
25620240605161900086508650865086500
25720240605161800086508650865086500
25820240605161700086508650865086500
25920240605161600086508650865086500
26020240605161500086508650865086500
26120240605161400086508650865086500
26220240605161300086508650865086500
26320240605161200086508650865086500
26420240605161100086508650865086500
26520240605161000086508650865086500
26620240605160900086508650865086500
26720240605160800086508650865086500
26820240605160700086508650865086500
26920240605160600086508650865086500
27020240605160500086508650865086500
27120240605160400086508650865086500
27220240605160300086508650865086500
27320240605160200086508650865086500
27420240605160100086508650865086500
27520240605160000086508650865086500
27620240605155900086508650865086500
27720240605155800086508650865086500
27820240605155700086508650865086500
27920240605155600086508650865086500
28020240605155500086508650865086500
28120240605155400086508650865086500
28220240605155300086508650865086500
28320240605155200086508650865086500
28420240605155100086508650865086500
28520240605155000086508650865086500
28620240605154900086508650865086500
28720240605154800086508650865086500
28820240605154700086508650865086500
28920240605154600086508650865086500
29020240605154500086508650865086500
29120240605154400086508650865086500
29220240605154300086508650865086500
29320240605154200086508650865086500
29420240605154100086508650865086500
29520240605154000086508650865086500
29620240605153900086508650865086500
29720240605153800086508650865086500
29820240605153700086508650865086500
29920240605153600086508650865086500
30020240605153500086508650865086500
30120240605153400086508650865086500
30220240605153300086508650865086500
30320240605153200086508650865086500
30420240605153100086508650865086500
30520240605153000086508650865086500
30620240605152900086508650865086500
30720240605152800086508650865086500
30820240605152700086508650865086500
30920240605152600086508650865086500
31020240605152500086508650865086500
31120240605152400086508650865086500
31220240605152300086508650865086500
31320240605152200086508650865086500
31420240605152100086508650865086500
31520240605152000086508650865086500
31620240605151900086508650865086500
31720240605151800086508650865086500
31820240605151700086508650865086500
31920240605151600086508650865086500
32020240605151500086508650865086500
32120240605151400086508650865086500
32220240605151300086508650865086500
32320240605151200086508650865086500
32420240605151100086508650865086500
32520240605151000086508650865086500
32620240605150900086508650865086500
32720240605150800086508650865086500
32820240605150700086508650865086500
32920240605150600086508650865086500
33020240605150500086508650865086500
33120240605150400086508650865086500
33220240605150300086508650865086500
33320240605150200086508650865086500
33420240605150100086508650865086500
33520240605150000086508650865086500
33620240605145900086508650865086500
33720240605145800086508650865086500
33820240605145700086508650865086500
33920240605145600086508650865086500
34020240605145500086508650865086500
34120240605145400086508650865086500
34220240605145300086508650865086500
34320240605145200086508650865086500
34420240605145100086508650865086500
34520240605145000086508650865086500
34620240605144900086508650865086500
34720240605144800086508650865086500
34820240605144700086508650865086500
34920240605144600086508650865086500
35020240605144500086508650865086500
35120240605144400086508650865086500
35220240605144300086508650865086500
35320240605144200086508650865086500
35420240605144100086508650865086500
35520240605144000086508650865086500
35620240605143900086508650865086500
35720240605143800086508650865086500
35820240605143700086508650865086500
35920240605143600086508650865086500
36020240605143500086508650865086500
36120240605143400086508650865086500
36220240605143300086508650865086500
36320240605143200086508650865086500
36420240605143100086508650865086500
36520240605143000086508650865086500
36620240605142900086508650865086500
36720240605142800086508650865086500
36820240605142700086508650865086500
36920240605142600086508650865086500
37020240605142500086508650865086500
37120240605142400086508650865086500
37220240605142300086508650865086500
37320240605142200086508650865086500
37420240605142100086508650865086500
37520240605142000086508650865086500
37620240605141900086508650865086500
37720240605141800086508650865086500
37820240605141700086508650865086500
37920240605141600086508650865086500
38020240605141500086508650865086500
38120240605141400086508650865086500
38220240605141300086508650865086500
38320240605141200086508650865086500
38420240605141100086508650865086500
38520240605141000086508650865086500
38620240605140900086508650865086500
38720240605140800086508650865086500
38820240605140700086508650865086500
38920240605140600086508650865086500
39020240605140500086508650865086500
39120240605140400086508650865086500
39220240605140300086508650865086500
39320240605140200086508650865086500
39420240605140100086508650865086500
39520240605140000086508650865086500
39620240605135900086508650865086500
39720240605135800086508650865086500
39820240605135700086508650865086500
39920240605135600086508650865086500
40020240605135500086508650865086500
40120240605135400086508650865086500
40220240605135300086508650865086500
40320240605135200086508650865086500
40420240605135100086508650865086500
40520240605135000086508650865086500
40620240605134900086508650865086500
40720240605134800086508650865086500
40820240605134700086508650865086500
40920240605134600086508650865086500
41020240605134500086508650865086500
41120240605134400086508650865086500
41220240605134300086508650865086500
41320240605134200086508650865086500
41420240605134100086508650865086500
41520240605134000086508650865086500
41620240605133900086508650865086500
41720240605133800086508650865086500
41820240605133700086508650865086500
41920240605133600086508650865086500
42020240605133500086508650865086500
42120240605133400086508650865086500
42220240605133300086508650865086500
42320240605133200086508650865086500
42420240605133100086508650865086500
42520240605133000086508650865086500
42620240605132900086508650865086500
42720240605132800086508650865086500
42820240605132700086508650865086500
42920240605132600086508650865086500
43020240605132500086508650865086500
43120240605132400086508650865086500
43220240605132300086508650865086500
43320240605132200086508650865086500
43420240605132100086508650865086500
43520240605132000086508650865086500
43620240605131900086508650865086500
43720240605131800086508650865086500
43820240605131700086508650865086500
43920240605131600086508650865086500
44020240605131500086508650865086500
44120240605131400086508650865086500
44220240605131300086508650865086500
44320240605131200086508650865086500
44420240605131100086508650865086500
44520240605131000086508650865086500
44620240605130900086508650865086500
44720240605130800086508650865086500
44820240605130700086508650865086500
44920240605130600086508650865086500
45020240605130500086508650865086500
45120240605130400086508650865086500
45220240605130300086508650865086500
45320240605130200086508650865086500
45420240605130100086508650865086500
45520240605130000086508650865086500
45620240605125900086508650865086500
45720240605125800086508650865086500
45820240605125700086508650865086500
45920240605125600086508650865086500
46020240605125500086508650865086500
46120240605125400086508650865086500
46220240605125300086508650865086500
46320240605125200086508650865086500
46420240605125100086508650865086500
46520240605125000086508650865086500
46620240605124900086508650865086500
46720240605124800086508650865086500
46820240605124700086508650865086500
46920240605124600086508650865086500
47020240605124500086508650865086500
47120240605124400086508650865086500
47220240605124300086508650865086500
47320240605124200086508650865086500
47420240605124100086508650865086500
47520240605124000086508650865086500
47620240605123900086508650865086500
47720240605123800086508650865086500
47820240605123700086508650865086500
47920240605123600086508650865086500
48020240605123500086508650865086500
48120240605123400086508650865086500
48220240605123300086508650865086500
48320240605123200086508650865086500
48420240605123100086508650865086500
48520240605123000086508650865086500
48620240605122900086508650865086500
48720240605122800086508650865086500
48820240605122700086508650865086500
48920240605122600086508650865086500
49020240605122500086508650865086500
49120240605122400086508650865086500
49220240605122300086508650865086500
49320240605122200086508650865086500
49420240605122100086508650865086500
49520240605122000086508650865086500
49620240605121900086508650865086500
49720240605121800086508650865086500
49820240605121700086508650865086500
49920240605121600086508650865086500
50020240605121500086508650865086500
50120240605121400086508650865086500
50220240605121300086508650865086500
50320240605121200086508650865086500
50420240605121100086508650865086500
50520240605121000086508650865086500
50620240605120900086508650865086500
50720240605120800086508650865086500
50820240605120700086508650865086500
50920240605120600086508650865086500
51020240605120500086508650865086500
51120240605120400086508650865086500
51220240605120300086508650865086500
51320240605120200086508650865086500
51420240605120100086508650865086500
51520240605120000086508650865086500
51620240605115900086508650865086500
51720240605115800086508650865086500
51820240605115700086508650865086500
51920240605115600086508650865086500
52020240605115500086508650865086500
52120240605115400086508650865086500
52220240605115300086508650865086500
52320240605115200086508650865086500
52420240605115100086508650865086500
52520240605115000086508650865086500
52620240605114900086508650865086500
52720240605114800086508650865086500
52820240605114700086508650865086500
52920240605114600086508650865086500
53020240605114500086508650865086500
53120240605114400086508650865086500
53220240605114300086508650865086500
53320240605114200086508650865086500
53420240605114100086508650865086500
53520240605114000086508650865086500
53620240605113900086508650865086500
53720240605113800086508650865086500
53820240605113700086508650865086500
53920240605113600086508650865086500
54020240605113500086508650865086500
54120240605113400086508650865086500
54220240605113300086508650865086500
54320240605113200086508650865086500
54420240605113100086508650865086500
54520240605113000086508650865086500
54620240605112900086508650865086500
54720240605112800086508650865086500
54820240605112700086508650865086500
54920240605112600086508650865086500
55020240605112500086508650865086500
55120240605112400086508650865086500
55220240605112300086508650865086500
55320240605112200086508650865086500
55420240605112100086508650865086500
55520240605112000086508650865086500
55620240605111900086508650865086500
55720240605111800086508650865086500
55820240605111700086508650865086500
55920240605111600086508650865086500
56020240605111500086508650865086500
56120240605111400086508650865086500
56220240605111300086508650865086500
56320240605111200086508650865086500
56420240605111100086508650865086500
56520240605111000086508650865086500
56620240605110900086508650865086500
56720240605110800086508650865086500
56820240605110700086508650865086500
56920240605110600086508650865086500
57020240605110500086508650865086500
57120240605110400086508650865086500
57220240605110300086508650865086500
57320240605110200086508650865086500
57420240605110100086508650865086500
57520240605110000086508650865086500
57620240605105900086508650865086500
57720240605105800086508650865086500
57820240605105700086508650865086500
57920240605105600086508650865086500
58020240605105500086508650865086500
58120240605105400086508650865086500
58220240605105300086508650865086500
58320240605105200086508650865086500
58420240605105100086508650865086500
58520240605105000086508650865086500
58620240605104900086508650865086500
58720240605104800086508650865086500
58820240605104700086508650865086500
58920240605104600086508650865086500
59020240605104500086508650865086500
59120240605104400086508650865086500
59220240605104300086508650865086500
59320240605104200086508650865086500
59420240605104100086508650865086500
59520240605104000086508650865086500
59620240605103900086508650865086500
59720240605103800086508650865086500
59820240605103700086508650865086500
59920240605103600086508650865086500
60020240605103500086508650865086500
60120240605103400086508650865086500
60220240605103300086508650865086500
60320240605103200086508650865086500
60420240605103100086508650865086500
60520240605103000086508650865086500
60620240605102900086508650865086500
60720240605102800086508650865086500
60820240605102700086508650865086500
60920240605102600086508650865086500
61020240605102500086508650865086500
61120240605102400086508650865086500
61220240605102300086508650865086500
61320240605102200086508650865086500
61420240605102100086508650865086500
61520240605102000086508650865086500
61620240605101900086508650865086500
61720240605101800086508650865086500
61820240605101700086508650865086500
61920240605101600086508650865086500
62020240605101500086508650865086500
62120240605101400086508650865086500
62220240605101300086508650865086500
62320240605101200086508650865086500
62420240605101100086508650865086500
62520240605101000086508650865086500
62620240605100900086508650865086500
62720240605100800086508650865086500
62820240605100700086508650865086500
62920240605100600086508650865086500
63020240605100500086508650865086500
63120240605100400086508650865086500
63220240605100300086508650865086500
63320240605100200086508650865086500
63420240605100100086508650865086500
63520240605100000086508650865086500
63620240605095900086508650865086500
63720240605095800086508650865086500
63820240605095700086508650865086500
63920240605095600086508650865086500
64020240605095500086508650865086500
64120240605095400086508650865086500
64220240605095300086508650865086500
64320240605095200086508650865086500
64420240605095100086508650865086500
64520240605095000086508650865086500
64620240605094900086508650865086500
64720240605094800086508650865086500
64820240605094700086508650865086500
64920240605094600086508650865086500
65020240605094500086508650865086500
65120240605094400086508650865086500
65220240605094300086508650865086500
65320240605094200086508650865086500
65420240605094100086508650865086500
65520240605094000086508650865086500
65620240605093900086508650865086500
65720240605093800086508650865086500
65820240605093700086508650865086500
65920240605093600086508650865086500
66020240605093500086508650865086500
66120240605093400086508650865086500
66220240605093300086508650865086500
66320240605093200086508650865086500
66420240605093100086508650865086500
66520240605093000086508650865086500
66620240605092900086508650865086500
66720240605092800086508650865086500
66820240605092700086508650865086500
66920240605092600086508650865086500
67020240605092500086508650865086500
67120240605092400086508650865086500
67220240605092300086508650865086500
67320240605092200086508650865086500
67420240605092100086508650865086500
67520240605092000086508650865086500
67620240605091900086508650865086500
67720240605091800086508650865086500
67820240605091700086508650865086500
67920240605091600086508650865086500
68020240605091500086508650865086500
68120240605091400086508650865086500
68220240605091300086508650865086500
68320240605091200086508650865086500
68420240605091100086508650865086500
68520240605091000086508650865086500
68620240605090900086508650865086500
68720240605090800086508650865086500
68820240605090700086508650865086500
68920240605090600086508650865086500
69020240605090500086508650865086500
69120240605090400086508650865086500
69220240605090300086508650865086500
69320240605090200086508650865086500
69420240605090100086508650865086500
69520240605090000086508650865086500