Files
KissMeData/009770/min/candle-20240521.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024052118520052382750258502585025850258501
32024052118510052382750258502585025850258500
42024052118500052382750258502585025850258500
52024052118490052382750258502585025850258500
62024052118480052382750258502585025850258500
72024052118470052382750258502585025850258500
82024052118460052382750258502585025850258500
92024052118450052382750258502585025850258500
102024052118440052382750258502585025850258500
112024052118430052382750258502585025850258500
122024052118420052382750258502585025850258500
132024052118410052382750258502585025850258500
142024052118400052382750258502585025850258500
152024052118390052382750258502585025850258500
162024052118380052382750258502585025850258500
172024052118370052382750258502585025850258500
182024052118360052382750258502585025850258500
192024052118350052382750258502585025850258500
202024052118340052382750258502585025850258500
212024052118330052382750258502585025850258500
222024052118320052382750258502585025850258500
232024052118310052382750258502585025850258500
242024052118300052382750258502585025850258500
252024052118290052382750258502585025850258500
262024052118280052382750258502585025850258500
272024052118270052382750258502585025850258500
282024052118260052382750258502585025850258500
292024052118250052382750258502585025850258500
302024052118240052382750258502585025850258500
312024052118230052382750258502585025850258500
322024052118220052382750258502585025850258501
332024052118210052382750258502585025850258500
342024052118200052382750258502585025850258500
352024052118190052382750258502585025850258500
362024052118180052382750258502585025850258500
372024052118170052382750258502585025850258500
382024052118160052382750258502585025850258500
392024052118150052382750258502585025850258500
402024052118140052382750258502585025850258500
412024052118130052382750258502585025850258500
422024052118120052382750258502585025850258500
432024052118110052382750258502585025850258500
442024052118100052382750258502585025850258500
452024052118090052382750258502585025850258500
462024052118080052382750258502585025850258500
472024052118070052382750258502585025850258500
482024052118060052382750258502585025850258500
492024052118050052382750258502585025850258500
502024052118040052382750258502585025850258500
512024052118030052382750258502585025850258500
522024052118020052382750258502585025850258500
532024052118010052382750258502585025850258500
542024052118000052382750258502585025850258500
552024052117590052382750258502585025850258500
562024052117580052382750258502585025850258500
572024052117570052382750258502585025850258500
582024052117560052382750258502585025850258500
592024052117550052382750258502585025850258500
602024052117540052382750258502585025850258500
612024052117530052382750258502585025850258500
622024052117520052382750258502585025850258501
632024052117510052382750258502585025850258500
642024052117500052382750258502585025850258500
652024052117490052382750258502585025850258500
662024052117480052382750258502585025850258500
672024052117470052382750258502585025850258500
682024052117460052382750258502585025850258500
692024052117450052382750258502585025850258500
702024052117440052382750258502585025850258500
712024052117430052382750258502585025850258500
722024052117420052382750258502585025850258500
732024052117410052382750258502585025850258500
742024052117400052382750258502585025850258500
752024052117390052382750258502585025850258500
762024052117380052382750258502585025850258500
772024052117370052382750258502585025850258500
782024052117360052382750258502585025850258500
792024052117350052382750258502585025850258500
802024052117340052382750258502585025850258500
812024052117330052382750258502585025850258500
822024052117320052382750258502585025850258500
832024052117310052382750258502585025850258500
842024052117300052382750258502585025850258500
852024052117290052382750258502585025850258500
862024052117280052382750258502585025850258500
872024052117270052382750258502585025850258500
882024052117260052382750258502585025850258500
892024052117250052382750258502585025850258500
902024052117240052382750258502585025850258500
912024052117230052382750258502585025850258500
922024052117220052382750258502585025850258501
932024052117210052382750258502585025850258500
942024052117200052382750258502585025850258500
952024052117190052382750258502585025850258500
962024052117180052382750258502585025850258500
972024052117170052382750258502585025850258500
982024052117160052382750258502585025850258500
992024052117150052382750258502585025850258500
1002024052117140052382750258502585025850258500
1012024052117130052382750258502585025850258500
1022024052117120052382750258502585025850258500
1032024052117110052382750258502585025850258500
1042024052117100052382750258502585025850258500
1052024052117090052382750258502585025850258500
1062024052117080052382750258502585025850258500
1072024052117070052382750258502585025850258500
1082024052117060052382750258502585025850258500
1092024052117050052382750258502585025850258500
1102024052117040052382750258502585025850258500
1112024052117030052382750258502585025850258500
1122024052117020052382750258502585025850258500
1132024052117010052382750258502585025850258500
1142024052117000052382750258502585025850258500
1152024052116590052382750258502585025850258500
1162024052116580052382750258502585025850258500
1172024052116570052382750258502585025850258500
1182024052116560052382750258502585025850258500
1192024052116550052382750258502585025850258500
1202024052116540052382750258502585025850258500
1212024052116530052382750258502585025850258500
1222024052116520052382750258502585025850258501
1232024052116510052382750258502585025850258500
1242024052116500052382750258502585025850258500
1252024052116490052382750258502585025850258500
1262024052116480052382750258502585025850258500
1272024052116470052382750258502585025850258500
1282024052116460052382750258502585025850258500
1292024052116450052382750258502585025850258500
1302024052116440052382750258502585025850258500
1312024052116430052382750258502585025850258500
1322024052116420052382750258502585025850258500
1332024052116410052382750258502585025850258500
1342024052116400052382750258502585025850258500
1352024052116390052382750258502585025850258500
1362024052116380052382750258502585025850258500
1372024052116370052382750258502585025850258500
1382024052116360052382750258502585025850258500
1392024052116350052382750258502585025850258500
1402024052116340052382750258502585025850258500
1412024052116330052382750258502585025850258500
1422024052116320052382750258502585025850258500
1432024052116310052382750258502585025850258500
1442024052116300052382750258502585025850258500
1452024052116290052382750258502585025850258500
1462024052116280052382750258502585025850258500
1472024052116270052382750258502585025850258500
1482024052116260052382750258502585025850258500
1492024052116250052382750258502585025850258500
1502024052116240052382750258502585025850258500
1512024052116230052382750258502585025850258500
1522024052116220052382750258502585025850258501
1532024052116210052382750258502585025850258500
1542024052116200052382750258502585025850258500
1552024052116190052382750258502585025850258500
1562024052116180052382750258502585025850258500
1572024052116170052382750258502585025850258500
1582024052116160052382750258502585025850258500
1592024052116150052382750258502585025850258500
1602024052116140052382750258502585025850258500
1612024052116130052382750258502585025850258500
1622024052116120052382750258502585025850258500
1632024052116110052382750258502585025850258500
1642024052116100052382750258502585025850258500
1652024052116090052382750258502585025850258500
1662024052116080052382750258502585025850258500
1672024052116070052382750258502585025850258500
1682024052116060052382750258502585025850258500
1692024052116050052382750258502585025850258500
1702024052116040052382750258502585025850258500
1712024052116030052382750258502585025850258500
1722024052116020052382750258502585025850258500
1732024052116010052382750258502585025850258500
1742024052116000052382750258502585025850258500
1752024052115590052382750258502585025850258500
1762024052115580052382750258502585025850258500
1772024052115570052382750258502585025850258500
1782024052115560052382750258502585025850258500
1792024052115550052382750258502585025850258500
1802024052115540052382750258502585025850258500
1812024052115530052382750258502585025850258500
1822024052115520052382750258502585025850258501
1832024052115510052382750258502585025850258500
1842024052115500052382750258502585025850258500
1852024052115490052382750258502585025850258500
1862024052115480052382750258502585025850258500
1872024052115470052382750258502585025850258500
1882024052115460052382750258502585025850258500
1892024052115450052382750258502585025850258500
1902024052115440052382750258502585025850258500
1912024052115430052382750258502585025850258500
1922024052115420052382750258502585025850258500
1932024052115410052382750258502585025850258500
1942024052115400052382750258502585025850258500
1952024052115390052382750258502585025850258500
1962024052115380052382750258502585025850258500
1972024052115370052382750258502585025850258500
1982024052115360052382750258502585025850258500
1992024052115350052382750258502585025850258500
2002024052115340052382750258502585025850258500
2012024052115330052382750258502585025850258500
2022024052115320052382750258502585025850258500
2032024052115310052382750258502585025850258500
2042024052115300052382750258502585025850258500
2052024052115290052382750258502585025850258500
2062024052115280052382750258502585025850258500
2072024052115270052382750258502585025850258500
2082024052115260052382750258502585025850258500
2092024052115250052382750258502585025850258500
2102024052115240052382750258502585025850258500
2112024052115230052382750258502585025850258500
2122024052115220052382750258502585025850258500
2132024052115210052382750258502585025850258500
2142024052115200052382750258502585025850258500
2152024052115190052382750258502585025850258500
2162024052115180052382750258502585025850258500
2172024052115170052382750258502585025850258500
2182024052115160052382750258502585025850258500
2192024052115150052382750258502585025850258500
2202024052115140052382750258502585025850258500
2212024052115130052382750258502585025850258500
2222024052115120052382750258502585025850258500
2232024052115110052382750258502585025850258500
2242024052115100052382750258502585025850258501
2252024052115090052356900258502585025850258500
2262024052115080052356900258502585025850258500
2272024052115070052356900258502585025850258500
2282024052115060052356900258502585025850258500
2292024052115050052356900258502585025850258500
2302024052115040052356900258502585025850258500
2312024052115030052356900258502585025850258500
2322024052115020052356900258502585025850258500
2332024052115010052356900258502580025850258007
2342024052115000052176250257502575025750257501
2352024052114590052150500258502585025850258500
2362024052114580052150500258502585025850258500
2372024052114570052150500258502585025850258500
2382024052114560052150500258502585025850258500
2392024052114550052150500258502585025850258500
2402024052114540052150500258502585025850258500
2412024052114530052150500258502585025850258501
2422024052114520052124650258502585025850258500
2432024052114510052124650258502585025850258500
2442024052114500052124650258502585025850258500
2452024052114490052124650258502585025850258500
2462024052114480052124650258502575025850257502
2472024052114470052073050258502585025850258500
2482024052114460052073050258502585025850258500
2492024052114450052073050258502585025850258500
2502024052114440052073050258502585025850258500
2512024052114430052073050258502585025850258500
2522024052114420052073050258502585025850258500
2532024052114410052073050258502585025850258500
2542024052114400052073050258502585025850258500
2552024052114390052073050258502585025850258500
256202405211438005207305025850259502595025850120
2572024052114370048970850259502595025950259500
2582024052114360048970850259502595025950259500
2592024052114350048970850259502595025950259500
260202405211434004897085025950259002595025900110
2612024052114330046116850259502595025950259500
2622024052114320046116850259502595025950259500
2632024052114310046116850259502595025950259500
2642024052114300046116850259502595025950259500
2652024052114290046116850259502595025950259500
2662024052114280046116850259502595025950259500
2672024052114270046116850259502595025950259500
2682024052114260046116850259502595025950259500
2692024052114250046116850259502595025950259500
2702024052114240046116850259502595025950259500
2712024052114230046116850259502595025950259500
2722024052114220046116850259502595025950259500
2732024052114210046116850259502595025950259500
2742024052114200046116850259502595025950259500
2752024052114190046116850259502595025950259500
2762024052114180046116850259502595025950259500
2772024052114170046116850259502595025950259500
2782024052114160046116850259502595025950259502
2792024052114150046064950259502595025950259500
2802024052114140046064950259502595025950259500
2812024052114130046064950259502595025950259500
2822024052114120046064950259502590025950259006
2832024052114110045909500260002600026000260000
2842024052114100045909500260002600026000260000
2852024052114090045909500260002600026000260000
2862024052114080045909500260002600026000260000
2872024052114070045909500260002600026000260000
2882024052114060045909500260002600026000260000
2892024052114050045909500260002600026000260001
29020240521140400458835002600025800260002580063
2912024052114030044257900257502575025750257500
2922024052114020044257900257502575025750257500
2932024052114010044257900257502575025750257500
2942024052114000044257900257502575025750257500
2952024052113590044257900257502575025750257500
2962024052113580044257900257502575025750257500
2972024052113570044257900257502575025750257500
2982024052113560044257900257502575025750257500
2992024052113550044257900257502575025750257500
3002024052113540044257900257502575025750257500
3012024052113530044257900257502575025750257501
3022024052113520044232150257502575025750257500
3032024052113510044232150257502575025750257500
3042024052113500044232150257502575025750257500
3052024052113490044232150257502575025750257500
3062024052113480044232150257502575025750257500
3072024052113470044232150257502575025750257500
3082024052113460044232150257502575025750257500
3092024052113450044232150257502575025750257500
3102024052113440044232150257502575025750257500
3112024052113430044232150257502575025750257500
3122024052113420044232150257502575025750257504
3132024052113410044129150258002580025800258000
3142024052113400044129150258002580025800258000
3152024052113390044129150258002580025800258000
3162024052113380044129150258002580025800258000
3172024052113370044129150258002580025800258000
3182024052113360044129150258002580025800258000
3192024052113350044129150258002580025800258000
3202024052113340044129150258002580025800258000
3212024052113330044129150258002575025800257502
3222024052113320044077600258002580025800258000
3232024052113310044077600258002580025800258000
3242024052113300044077600258002580025800258000
3252024052113290044077600258002580025800258000
3262024052113280044077600258002580025800258000
3272024052113270044077600258002580025800258000
3282024052113260044077600258002580025800258000
3292024052113250044077600258002580025800258000
3302024052113240044077600258002580025800258000
3312024052113230044077600258002580025800258000
3322024052113220044077600258002580025800258000
3332024052113210044077600258002580025800258000
3342024052113200044077600258002580025800258000
3352024052113190044077600258002580025800258000
3362024052113180044077600258002580025800258000
3372024052113170044077600258002580025800258000
3382024052113160044077600258002580025800258000
3392024052113150044077600258002580025800258000
3402024052113140044077600258002580025800258000
34120240521131300440776002580025800258002580046
3422024052113120042890800258002580025800258000
3432024052113110042890800258002580025800258000
3442024052113100042890800258002580025800258000
3452024052113090042890800258002580025800258000
3462024052113080042890800258002580025800258000
3472024052113070042890800258002580025800258000
3482024052113060042890800258002580025800258000
3492024052113050042890800258002580025800258000
3502024052113040042890800258002580025800258000
3512024052113030042890800258002580025800258000
3522024052113020042890800258002580025800258000
3532024052113010042890800258002580025800258000
3542024052113000042890800258002580025800258000
3552024052112590042890800258002580025800258000
3562024052112580042890800258002580025800258000
3572024052112570042890800258002580025800258000
3582024052112560042890800258002580025800258000
3592024052112550042890800258002580025800258000
3602024052112540042890800258002580025800258000
3612024052112530042890800258002580025800258000
3622024052112520042890800258002580025800258000
3632024052112510042890800258002580025800258000
3642024052112500042890800258002580025800258001
3652024052112490042865000258002580025800258000
3662024052112480042865000258002580025800258000
3672024052112470042865000258002580025800258000
3682024052112460042865000258002580025800258000
3692024052112450042865000258002580025800258000
3702024052112440042865000258002580025800258000
3712024052112430042865000258002580025800258000
3722024052112420042865000258002580025800258000
3732024052112410042865000258002580025800258000
3742024052112400042865000258002580025800258000
3752024052112390042865000258002580025800258000
3762024052112380042865000258002580025800258000
3772024052112370042865000258002580025800258000
3782024052112360042865000258002580025800258000
3792024052112350042865000258002580025800258000
3802024052112340042865000258002580025800258000
38120240521123300428650002580025800258002580077
3822024052112320040878400258002580025800258000
3832024052112310040878400258002580025800258000
3842024052112300040878400258002580025800258000
3852024052112290040878400258002580025800258000
3862024052112280040878400258002580025800258000
3872024052112270040878400258002580025800258000
3882024052112260040878400258002580025800258000
3892024052112250040878400258002580025800258000
3902024052112240040878400258002580025800258000
3912024052112230040878400258002580025800258000
3922024052112220040878400258002580025800258000
3932024052112210040878400258002580025800258000
3942024052112200040878400258002580025800258000
3952024052112190040878400258002580025800258000
3962024052112180040878400258002580025800258000
3972024052112170040878400258002580025800258000
3982024052112160040878400258002580025800258000
3992024052112150040878400258002580025800258000
4002024052112140040878400258002580025800258000
4012024052112130040878400258002580025800258000
4022024052112120040878400258002580025800258000
4032024052112110040878400258002580025800258000
4042024052112100040878400258002580025800258000
4052024052112090040878400258002580025800258000
4062024052112080040878400258002580025800258000
4072024052112070040878400258002580025800258000
4082024052112060040878400258002580025800258000
4092024052112050040878400258002580025800258000
4102024052112040040878400258002580025800258000
4112024052112030040878400258002580025800258000
4122024052112020040878400258002580025800258000
4132024052112010040878400258002580025800258000
4142024052112000040878400258002580025800258000
4152024052111590040878400258002580025800258000
4162024052111580040878400258002580025800258000
4172024052111570040878400258002580025800258000
4182024052111560040878400258002580025800258000
4192024052111550040878400258002580025800258000
4202024052111540040878400258002580025800258000
4212024052111530040878400258002580025800258000
4222024052111520040878400258002580025800258000
4232024052111510040878400258002580025800258000
4242024052111500040878400258002580025800258000
4252024052111490040878400258002580025800258000
4262024052111480040878400258002580025800258000
4272024052111470040878400258002580025800258000
4282024052111460040878400258002580025800258001
4292024052111450040852600257502575025750257500
4302024052111440040852600257502575025750257500
4312024052111430040852600257502575025750257500
4322024052111420040852600257502575025750257500
4332024052111410040852600257502575025750257500
4342024052111400040852600257502575025750257500
4352024052111390040852600257502575025750257500
4362024052111380040852600257502575025750257500
4372024052111370040852600257502575025750257500
4382024052111360040852600257502575025750257500
4392024052111350040852600257502575025750257500
4402024052111340040852600257502575025750257500
4412024052111330040852600257502575025750257500
4422024052111320040852600257502575025750257500
4432024052111310040852600257502575025750257500
4442024052111300040852600257502575025750257507
4452024052111290040672350257502575025750257500
4462024052111280040672350257502575025750257500
4472024052111270040672350257502575025750257500
4482024052111260040672350257502575025750257500
4492024052111250040672350257502575025750257500
4502024052111240040672350257502575025750257500
4512024052111230040672350257502575025750257500
4522024052111220040672350257502575025750257500
4532024052111210040672350257502575025750257501
4542024052111200040646600257502575025750257500
4552024052111190040646600257502575025750257500
4562024052111180040646600257502575025750257500
4572024052111170040646600257502575025750257500
45820240521111600406466002575025750257502575011
4592024052111150040363350258002580025800258000
4602024052111140040363350258002580025800258000
4612024052111130040363350258002580025800258000
4622024052111120040363350258002580025800258000
4632024052111110040363350258002580025800258000
4642024052111100040363350258002580025800258000
4652024052111090040363350258002580025800258000
4662024052111080040363350258002580025800258000
4672024052111070040363350258002580025800258000
4682024052111060040363350258002580025800258000
4692024052111050040363350258002580025800258000
4702024052111040040363350258002580025800258000
4712024052111030040363350258002580025800258000
4722024052111020040363350258002580025800258000
4732024052111010040363350258002580025800258000
4742024052111000040363350258002580025800258000
4752024052110590040363350258002580025800258000
4762024052110580040363350258002580025800258000
4772024052110570040363350258002580025800258000
4782024052110560040363350258002580025800258000
4792024052110550040363350258002580025800258000
4802024052110540040363350258002580025800258000
4812024052110530040363350258002580025800258000
4822024052110520040363350258002580025800258000
4832024052110510040363350258002580025800258000
4842024052110500040363350258002580025800258000
4852024052110490040363350258002580025800258000
4862024052110480040363350258002580025800258000
4872024052110470040363350258002580025800258000
4882024052110460040363350258002580025800258000
4892024052110450040363350258002580025800258000
4902024052110440040363350258002580025800258000
4912024052110430040363350258002580025800258000
4922024052110420040363350258002580025800258000
4932024052110410040363350258002580025800258000
4942024052110400040363350258002580025800258000
4952024052110390040363350258002580025800258000
4962024052110380040363350258002580025800258000
4972024052110370040363350258002580025800258000
4982024052110360040363350258002580025800258000
4992024052110350040363350258002580025800258000
5002024052110340040363350258002580025800258000
5012024052110330040363350258002580025800258000
5022024052110320040363350258002580025800258000
5032024052110310040363350258002580025800258000
5042024052110300040363350258002580025800258000
5052024052110290040363350258002580025800258000
5062024052110280040363350258002580025800258000
5072024052110270040363350258002580025800258000
5082024052110260040363350258002580025800258000
5092024052110250040363350258002580025800258000
5102024052110240040363350258002580025800258000
5112024052110230040363350258002580025800258000
5122024052110220040363350258002580025800258000
5132024052110210040363350258002580025800258000
5142024052110200040363350258002580025800258000
5152024052110190040363350258002580025800258000
5162024052110180040363350258002580025800258000
5172024052110170040363350258002580025800258000
5182024052110160040363350258002580025800258000
5192024052110150040363350258002580025800258000
5202024052110140040363350258002580025800258000
5212024052110130040363350258002580025800258000
5222024052110120040363350258002580025800258000
5232024052110110040363350258002580025800258000
5242024052110100040363350258002580025800258000
5252024052110090040363350258002580025800258000
5262024052110080040363350258002580025800258000
5272024052110070040363350258002580025800258000
5282024052110060040363350258002580025800258000
52920240521100500403633502580025800258002580050
5302024052110040039073350258002580025800258000
5312024052110030039073350258002580025800258002
5322024052110020039021750256502565025650256500
5332024052110010039021750256502565025650256500
5342024052110000039021750256502565025650256501
5352024052109590038996100257002570025700257000
5362024052109580038996100257002570025700257000
5372024052109570038996100257002570025700257000
5382024052109560038996100257002570025700257000
5392024052109550038996100257002570025700257000
5402024052109540038996100257002570025700257008
5412024052109530038790500257002570025700257000
5422024052109520038790500257002570025700257000
5432024052109510038790500257002570025700257000
5442024052109500038790500257002570025700257000
54520240521094900387905002570025700257002570058
5462024052109480037299900257002570025700257000
5472024052109470037299900257002570025700257000
5482024052109460037299900257002570025700257000
5492024052109450037299900257002570025700257003
5502024052109440037222800258002580025800258000
5512024052109430037222800258002580025800258000
5522024052109420037222800258002580025800258000
5532024052109410037222800258002580025800258000
5542024052109400037222800258002580025800258000
5552024052109390037222800258002580025800258000
5562024052109380037222800258002580025800258000
5572024052109370037222800258002580025800258000
5582024052109360037222800258002580025800258000
5592024052109350037222800258002580025800258000
5602024052109340037222800258002580025800258000
5612024052109330037222800258002580025800258000
5622024052109320037222800258002580025800258000
5632024052109310037222800258002580025800258000
5642024052109300037222800258002570025800257002
5652024052109290037171300258502585025850258500
5662024052109280037171300258502585025850258500
5672024052109270037171300258502585025850258500
56820240521092600371713002585025850258502585012
569202405210925003686110025850259502595025850110
57020240521092400340174502595025750259502575013
5712024052109230033681250257502575025750257506
57220240521092200335267502575025750257502575030
573202405210921003275425025800259002595025800162
5742024052109200028574100259002590025900259001
575202405210919002854820025700257002600025700102
5762024052109180025909100258502585025850258500
5772024052109170025909100258502585025850258500
5782024052109160025909100258502585025850258500
5792024052109150025909100258502585025850258500
5802024052109140025909100258502585025850258500
5812024052109130025909100258502585025850258500
5822024052109120025909100258502585025850258500
5832024052109110025909100258502585025850258501
5842024052109100025883250258002580025800258000
5852024052109090025883250258002580025800258000
5862024052109080025883250258002580025800258000
5872024052109070025883250258002580025800258001
5882024052109060025857450258502585025850258501
58920240521090500258316002575025750257502575041
5902024052109040024775850258502585025850258500
5912024052109030024775850258502585025850258500
592202405210902002477585025850257502585025750142
5932024052109010021119250257502575025750257502
594202405210900002106775025850258502585025850815