Files
KissMeData/217620/min/candle-20241216.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241216204600038103810381038100
320241216204500038103810381038100
420241216204400038103810381038100
520241216204300038103810381038100
620241216204200038103810381038100
720241216204100038103810381038100
820241216204000038103810381038100
920241216203900038103810381038100
1020241216203800038103810381038100
1120241216203700038103810381038100
1220241216203600038103810381038100
1320241216203500038103810381038100
1420241216203400038103810381038100
1520241216203300038103810381038100
1620241216203200038103810381038100
1720241216203100038103810381038100
1820241216203000038103810381038100
1920241216202900038103810381038100
2020241216202800038103810381038100
2120241216202700038103810381038100
2220241216202600038103810381038100
2320241216202500038103810381038100
2420241216202400038103810381038100
2520241216202300038103810381038100
2620241216202200038103810381038100
2720241216202100038103810381038100
2820241216202000038103810381038100
2920241216201900038103810381038100
3020241216201800038103810381038100
3120241216201700038103810381038100
3220241216201600038103810381038100
3320241216201500038103810381038100
3420241216201400038103810381038100
3520241216201300038103810381038100
3620241216201200038103810381038100
3720241216201100038103810381038100
3820241216201000038103810381038100
3920241216200900038103810381038100
4020241216200800038103810381038100
4120241216200700038103810381038100
4220241216200600038103810381038100
4320241216200500038103810381038100
4420241216200400038103810381038100
4520241216200300038103810381038100
4620241216200200038103810381038100
4720241216200100038103810381038100
4820241216200000038103810381038100
4920241216195900038103810381038100
5020241216195800038103810381038100
5120241216195700038103810381038100
5220241216195600038103810381038100
5320241216195500038103810381038100
5420241216195400038103810381038100
5520241216195300038103810381038100
5620241216195200038103810381038100
5720241216195100038103810381038100
5820241216195000038103810381038100
5920241216194900038103810381038100
6020241216194800038103810381038100
6120241216194700038103810381038100
6220241216194600038103810381038100
6320241216194500038103810381038100
6420241216194400038103810381038100
6520241216194300038103810381038100
6620241216194200038103810381038100
6720241216194100038103810381038100
6820241216194000038103810381038100
6920241216193900038103810381038100
7020241216193800038103810381038100
7120241216193700038103810381038100
7220241216193600038103810381038100
7320241216193500038103810381038100
7420241216193400038103810381038100
7520241216193300038103810381038100
7620241216193200038103810381038100
7720241216193100038103810381038100
7820241216193000038103810381038100
7920241216192900038103810381038100
8020241216192800038103810381038100
8120241216192700038103810381038100
8220241216192600038103810381038100
8320241216192500038103810381038100
8420241216192400038103810381038100
8520241216192300038103810381038100
8620241216192200038103810381038100
8720241216192100038103810381038100
8820241216192000038103810381038100
8920241216191900038103810381038100
9020241216191800038103810381038100
9120241216191700038103810381038100
9220241216191600038103810381038100
9320241216191500038103810381038100
9420241216191400038103810381038100
9520241216191300038103810381038100
9620241216191200038103810381038100
9720241216191100038103810381038100
9820241216191000038103810381038100
9920241216190900038103810381038100
10020241216190800038103810381038100
10120241216190700038103810381038100
10220241216190600038103810381038100
10320241216190500038103810381038100
10420241216190400038103810381038100
10520241216190300038103810381038100
10620241216190200038103810381038100
10720241216190100038103810381038100
10820241216190000038103810381038100
10920241216185900038103810381038100
11020241216185800038103810381038100
11120241216185700038103810381038100
11220241216185600038103810381038100
11320241216185500038103810381038100
11420241216185400038103810381038100
11520241216185300038103810381038100
11620241216185200038103810381038100
11720241216185100038103810381038100
11820241216185000038103810381038100
11920241216184900038103810381038100
12020241216184800038103810381038100
12120241216184700038103810381038100
12220241216184600038103810381038100
12320241216184500038103810381038100
12420241216184400038103810381038100
12520241216184300038103810381038100
12620241216184200038103810381038100
12720241216184100038103810381038100
12820241216184000038103810381038100
12920241216183900038103810381038100
13020241216183800038103810381038100
13120241216183700038103810381038100
13220241216183600038103810381038100
13320241216183500038103810381038100
13420241216183400038103810381038100
13520241216183300038103810381038100
13620241216183200038103810381038100
13720241216183100038103810381038100
13820241216183000038103810381038100
13920241216182900038103810381038100
14020241216182800038103810381038100
14120241216182700038103810381038100
14220241216182600038103810381038100
14320241216182500038103810381038100
14420241216182400038103810381038100
14520241216182300038103810381038100
14620241216182200038103810381038100
14720241216182100038103810381038100
14820241216182000038103810381038100
14920241216181900038103810381038100
15020241216181800038103810381038100
15120241216181700038103810381038100
15220241216181600038103810381038100
15320241216181500038103810381038100
15420241216181400038103810381038100
15520241216181300038103810381038100
15620241216181200038103810381038100
15720241216181100038103810381038100
15820241216181000038103810381038100
15920241216180900038103810381038100
16020241216180800038103810381038100
16120241216180700038103810381038100
16220241216180600038103810381038100
16320241216180500038103810381038100
16420241216180400038103810381038100
16520241216180300038103810381038100
16620241216180200038103810381038100
16720241216180100038103810381038100
16820241216180000038103810381038100
16920241216175900038103810381038100
17020241216175800038103810381038100
17120241216175700038103810381038100
17220241216175600038103810381038100
17320241216175500038103810381038100
17420241216175400038103810381038100
17520241216175300038103810381038100
17620241216175200038103810381038100
17720241216175100038103810381038100
17820241216175000038103810381038100
17920241216174900038103810381038100
18020241216174800038103810381038100
18120241216174700038103810381038100
18220241216174600038103810381038100
18320241216174500038103810381038100
18420241216174400038103810381038100
18520241216174300038103810381038100
18620241216174200038103810381038100
18720241216174100038103810381038100
18820241216174000038103810381038100
18920241216173900038103810381038100
19020241216173800038103810381038100
19120241216173700038103810381038100
19220241216173600038103810381038100
19320241216173500038103810381038100
19420241216173400038103810381038100
19520241216173300038103810381038100
19620241216173200038103810381038100
19720241216173100038103810381038100
19820241216173000038103810381038100
19920241216172900038103810381038100
20020241216172800038103810381038100
20120241216172700038103810381038100
20220241216172600038103810381038100
20320241216172500038103810381038100
20420241216172400038103810381038100
20520241216172300038103810381038100
20620241216172200038103810381038100
20720241216172100038103810381038100
20820241216172000038103810381038100
20920241216171900038103810381038100
21020241216171800038103810381038100
21120241216171700038103810381038100
21220241216171600038103810381038100
21320241216171500038103810381038100
21420241216171400038103810381038100
21520241216171300038103810381038100
21620241216171200038103810381038100
21720241216171100038103810381038100
21820241216171000038103810381038100
21920241216170900038103810381038100
22020241216170800038103810381038100
22120241216170700038103810381038100
22220241216170600038103810381038100
22320241216170500038103810381038100
22420241216170400038103810381038100
22520241216170300038103810381038100
22620241216170200038103810381038100
22720241216170100038103810381038100
22820241216170000038103810381038100
22920241216165900038103810381038100
23020241216165800038103810381038100
23120241216165700038103810381038100
23220241216165600038103810381038100
23320241216165500038103810381038100
23420241216165400038103810381038100
23520241216165300038103810381038100
23620241216165200038103810381038100
23720241216165100038103810381038100
23820241216165000038103810381038100
23920241216164900038103810381038100
24020241216164800038103810381038100
24120241216164700038103810381038100
24220241216164600038103810381038100
24320241216164500038103810381038100
24420241216164400038103810381038100
24520241216164300038103810381038100
24620241216164200038103810381038100
24720241216164100038103810381038100
24820241216164000038103810381038100
24920241216163900038103810381038100
25020241216163800038103810381038100
25120241216163700038103810381038100
25220241216163600038103810381038100
25320241216163500038103810381038100
25420241216163400038103810381038100
25520241216163300038103810381038100
25620241216163200038103810381038100
25720241216163100038103810381038100
25820241216163000038103810381038100
25920241216162900038103810381038100
26020241216162800038103810381038100
26120241216162700038103810381038100
26220241216162600038103810381038100
26320241216162500038103810381038100
26420241216162400038103810381038100
26520241216162300038103810381038100
26620241216162200038103810381038100
26720241216162100038103810381038100
26820241216162000038103810381038100
26920241216161900038103810381038100
27020241216161800038103810381038100
27120241216161700038103810381038100
27220241216161600038103810381038100
27320241216161500038103810381038100
27420241216161400038103810381038100
27520241216161300038103810381038100
27620241216161200038103810381038100
27720241216161100038103810381038100
27820241216161000038103810381038100
27920241216160900038103810381038100
28020241216160800038103810381038100
28120241216160700038103810381038100
28220241216160600038103810381038100
28320241216160500038103810381038100
28420241216160400038103810381038100
28520241216160300038103810381038100
28620241216160200038103810381038100
28720241216160100038103810381038100
28820241216160000038103810381038100
28920241216155900038103810381038100
29020241216155800038103810381038100
29120241216155700038103810381038100
29220241216155600038103810381038100
29320241216155500038103810381038100
29420241216155400038103810381038100
29520241216155300038103810381038100
29620241216155200038103810381038100
29720241216155100038103810381038100
29820241216155000038103810381038100
29920241216154900038103810381038100
30020241216154800038103810381038100
30120241216154700038103810381038100
30220241216154600038103810381038100
30320241216154500038103810381038100
30420241216154400038103810381038100
30520241216154300038103810381038100
30620241216154200038103810381038100
30720241216154100038103810381038100
30820241216154000038103810381038100
30920241216153900038103810381038100
31020241216153800038103810381038100
31120241216153700038103810381038100
31220241216153600038103810381038100
31320241216153500038103810381038100
31420241216153400038103810381038100
31520241216153300038103810381038100
31620241216153200038103810381038100
31720241216153100038103810381038100
31820241216153000038103810381038100
31920241216152900038103810381038100
32020241216152800038103810381038100
32120241216152700038103810381038100
32220241216152600038103810381038100
32320241216152500038103810381038100
32420241216152400038103810381038100
32520241216152300038103810381038100
32620241216152200038103810381038100
32720241216152100038103810381038100
32820241216152000038103810381038100
32920241216151900038103810381038100
33020241216151800038103810381038100
33120241216151700038103810381038100
33220241216151600038103810381038100
33320241216151500038103810381038100
33420241216151400038103810381038100
33520241216151300038103810381038100
33620241216151200038103810381038100
33720241216151100038103810381038100
33820241216151000038103810381038100
33920241216150900038103810381038100
34020241216150800038103810381038100
34120241216150700038103810381038100
34220241216150600038103810381038100
34320241216150500038103810381038100
34420241216150400038103810381038100
34520241216150300038103810381038100
34620241216150200038103810381038100
34720241216150100038103810381038100
34820241216150000038103810381038100
34920241216145900038103810381038100
35020241216145800038103810381038100
35120241216145700038103810381038100
35220241216145600038103810381038100
35320241216145500038103810381038100
35420241216145400038103810381038100
35520241216145300038103810381038100
35620241216145200038103810381038100
35720241216145100038103810381038100
35820241216145000038103810381038100
35920241216144900038103810381038100
36020241216144800038103810381038100
36120241216144700038103810381038100
36220241216144600038103810381038100
36320241216144500038103810381038100
36420241216144400038103810381038100
36520241216144300038103810381038100
36620241216144200038103810381038100
36720241216144100038103810381038100
36820241216144000038103810381038100
36920241216143900038103810381038100
37020241216143800038103810381038100
37120241216143700038103810381038100
37220241216143600038103810381038100
37320241216143500038103810381038100
37420241216143400038103810381038100
37520241216143300038103810381038100
37620241216143200038103810381038100
37720241216143100038103810381038100
37820241216143000038103810381038100
37920241216142900038103810381038100
38020241216142800038103810381038100
38120241216142700038103810381038100
38220241216142600038103810381038100
38320241216142500038103810381038100
38420241216142400038103810381038100
38520241216142300038103810381038100
38620241216142200038103810381038100
38720241216142100038103810381038100
38820241216142000038103810381038100
38920241216141900038103810381038100
39020241216141800038103810381038100
39120241216141700038103810381038100
39220241216141600038103810381038100
39320241216141500038103810381038100
39420241216141400038103810381038100
39520241216141300038103810381038100
39620241216141200038103810381038100
39720241216141100038103810381038100
39820241216141000038103810381038100
39920241216140900038103810381038100
40020241216140800038103810381038100
40120241216140700038103810381038100
40220241216140600038103810381038100
40320241216140500038103810381038100
40420241216140400038103810381038100
40520241216140300038103810381038100
40620241216140200038103810381038100
40720241216140100038103810381038100
40820241216140000038103810381038100
40920241216135900038103810381038100
41020241216135800038103810381038100
41120241216135700038103810381038100
41220241216135600038103810381038100
41320241216135500038103810381038100
41420241216135400038103810381038100
41520241216135300038103810381038100
41620241216135200038103810381038100
41720241216135100038103810381038100
41820241216135000038103810381038100
41920241216134900038103810381038100
42020241216134800038103810381038100
42120241216134700038103810381038100
42220241216134600038103810381038100
42320241216134500038103810381038100
42420241216134400038103810381038100
42520241216134300038103810381038100
42620241216134200038103810381038100
42720241216134100038103810381038100
42820241216134000038103810381038100
42920241216133900038103810381038100
43020241216133800038103810381038100
43120241216133700038103810381038100
43220241216133600038103810381038100
43320241216133500038103810381038100
43420241216133400038103810381038100
43520241216133300038103810381038100
43620241216133200038103810381038100
43720241216133100038103810381038100
43820241216133000038103810381038100
43920241216132900038103810381038100
44020241216132800038103810381038100
44120241216132700038103810381038100
44220241216132600038103810381038100
44320241216132500038103810381038100
44420241216132400038103810381038100
44520241216132300038103810381038100
44620241216132200038103810381038100
44720241216132100038103810381038100
44820241216132000038103810381038100
44920241216131900038103810381038100
45020241216131800038103810381038100
45120241216131700038103810381038100
45220241216131600038103810381038100
45320241216131500038103810381038100
45420241216131400038103810381038100
45520241216131300038103810381038100
45620241216131200038103810381038100
45720241216131100038103810381038100
45820241216131000038103810381038100
45920241216130900038103810381038100
46020241216130800038103810381038100
46120241216130700038103810381038100
46220241216130600038103810381038100
46320241216130500038103810381038100
46420241216130400038103810381038100
46520241216130300038103810381038100
46620241216130200038103810381038100
46720241216130100038103810381038100
46820241216130000038103810381038100
46920241216125900038103810381038100
47020241216125800038103810381038100
47120241216125700038103810381038100
47220241216125600038103810381038100
47320241216125500038103810381038100
47420241216125400038103810381038100
47520241216125300038103810381038100
47620241216125200038103810381038100
47720241216125100038103810381038100
47820241216125000038103810381038100
47920241216124900038103810381038100
48020241216124800038103810381038100
48120241216124700038103810381038100
48220241216124600038103810381038100
48320241216124500038103810381038100
48420241216124400038103810381038100
48520241216124300038103810381038100
48620241216124200038103810381038100
48720241216124100038103810381038100
48820241216124000038103810381038100
48920241216123900038103810381038100
49020241216123800038103810381038100
49120241216123700038103810381038100
49220241216123600038103810381038100
49320241216123500038103810381038100
49420241216123400038103810381038100
49520241216123300038103810381038100
49620241216123200038103810381038100
49720241216123100038103810381038100
49820241216123000038103810381038100
49920241216122900038103810381038100
50020241216122800038103810381038100
50120241216122700038103810381038100
50220241216122600038103810381038100
50320241216122500038103810381038100
50420241216122400038103810381038100
50520241216122300038103810381038100
50620241216122200038103810381038100
50720241216122100038103810381038100
50820241216122000038103810381038100
50920241216121900038103810381038100
51020241216121800038103810381038100
51120241216121700038103810381038100
51220241216121600038103810381038100
51320241216121500038103810381038100
51420241216121400038103810381038100
51520241216121300038103810381038100
51620241216121200038103810381038100
51720241216121100038103810381038100
51820241216121000038103810381038100
51920241216120900038103810381038100
52020241216120800038103810381038100
52120241216120700038103810381038100
52220241216120600038103810381038100
52320241216120500038103810381038100
52420241216120400038103810381038100
52520241216120300038103810381038100
52620241216120200038103810381038100
52720241216120100038103810381038100
52820241216120000038103810381038100
52920241216115900038103810381038100
53020241216115800038103810381038100
53120241216115700038103810381038100
53220241216115600038103810381038100
53320241216115500038103810381038100
53420241216115400038103810381038100
53520241216115300038103810381038100
53620241216115200038103810381038100
53720241216115100038103810381038100
53820241216115000038103810381038100
53920241216114900038103810381038100
54020241216114800038103810381038100
54120241216114700038103810381038100
54220241216114600038103810381038100
54320241216114500038103810381038100
54420241216114400038103810381038100
54520241216114300038103810381038100
54620241216114200038103810381038100
54720241216114100038103810381038100
54820241216114000038103810381038100
54920241216113900038103810381038100
55020241216113800038103810381038100
55120241216113700038103810381038100
55220241216113600038103810381038100
55320241216113500038103810381038100
55420241216113400038103810381038100
55520241216113300038103810381038100
55620241216113200038103810381038100
55720241216113100038103810381038100
55820241216113000038103810381038100
55920241216112900038103810381038100
56020241216112800038103810381038100
56120241216112700038103810381038100
56220241216112600038103810381038100
56320241216112500038103810381038100
56420241216112400038103810381038100
56520241216112300038103810381038100
56620241216112200038103810381038100
56720241216112100038103810381038100
56820241216112000038103810381038100
56920241216111900038103810381038100
57020241216111800038103810381038100
57120241216111700038103810381038100
57220241216111600038103810381038100
57320241216111500038103810381038100
57420241216111400038103810381038100
57520241216111300038103810381038100
57620241216111200038103810381038100
57720241216111100038103810381038100
57820241216111000038103810381038100
57920241216110900038103810381038100
58020241216110800038103810381038100
58120241216110700038103810381038100
58220241216110600038103810381038100
58320241216110500038103810381038100
58420241216110400038103810381038100
58520241216110300038103810381038100
58620241216110200038103810381038100
58720241216110100038103810381038100
58820241216110000038103810381038100
58920241216105900038103810381038100
59020241216105800038103810381038100
59120241216105700038103810381038100
59220241216105600038103810381038100
59320241216105500038103810381038100
59420241216105400038103810381038100
59520241216105300038103810381038100
59620241216105200038103810381038100
59720241216105100038103810381038100
59820241216105000038103810381038100
59920241216104900038103810381038100
60020241216104800038103810381038100
60120241216104700038103810381038100
60220241216104600038103810381038100
60320241216104500038103810381038100
60420241216104400038103810381038100
60520241216104300038103810381038100
60620241216104200038103810381038100
60720241216104100038103810381038100
60820241216104000038103810381038100
60920241216103900038103810381038100
61020241216103800038103810381038100
61120241216103700038103810381038100
61220241216103600038103810381038100
61320241216103500038103810381038100
61420241216103400038103810381038100
61520241216103300038103810381038100
61620241216103200038103810381038100
61720241216103100038103810381038100
61820241216103000038103810381038100
61920241216102900038103810381038100
62020241216102800038103810381038100
62120241216102700038103810381038100
62220241216102600038103810381038100
62320241216102500038103810381038100
62420241216102400038103810381038100
62520241216102300038103810381038100
62620241216102200038103810381038100
62720241216102100038103810381038100
62820241216102000038103810381038100
62920241216101900038103810381038100
63020241216101800038103810381038100
63120241216101700038103810381038100
63220241216101600038103810381038100
63320241216101500038103810381038100
63420241216101400038103810381038100
63520241216101300038103810381038100
63620241216101200038103810381038100
63720241216101100038103810381038100
63820241216101000038103810381038100
63920241216100900038103810381038100
64020241216100800038103810381038100
64120241216100700038103810381038100
64220241216100600038103810381038100
64320241216100500038103810381038100
64420241216100400038103810381038100
64520241216100300038103810381038100
64620241216100200038103810381038100
64720241216100100038103810381038100
64820241216100000038103810381038100
64920241216095900038103810381038100
65020241216095800038103810381038100
65120241216095700038103810381038100
65220241216095600038103810381038100
65320241216095500038103810381038100
65420241216095400038103810381038100
65520241216095300038103810381038100
65620241216095200038103810381038100
65720241216095100038103810381038100
65820241216095000038103810381038100
65920241216094900038103810381038100
66020241216094800038103810381038100
66120241216094700038103810381038100
66220241216094600038103810381038100
66320241216094500038103810381038100
66420241216094400038103810381038100
66520241216094300038103810381038100
66620241216094200038103810381038100
66720241216094100038103810381038100
66820241216094000038103810381038100
66920241216093900038103810381038100
67020241216093800038103810381038100
67120241216093700038103810381038100
67220241216093600038103810381038100
67320241216093500038103810381038100
67420241216093400038103810381038100
67520241216093300038103810381038100
67620241216093200038103810381038100
67720241216093100038103810381038100
67820241216093000038103810381038100
67920241216092900038103810381038100
68020241216092800038103810381038100
68120241216092700038103810381038100
68220241216092600038103810381038100
68320241216092500038103810381038100
68420241216092400038103810381038100
68520241216092300038103810381038100
68620241216092200038103810381038100
68720241216092100038103810381038100
68820241216092000038103810381038100
68920241216091900038103810381038100
69020241216091800038103810381038100
69120241216091700038103810381038100
69220241216091600038103810381038100
69320241216091500038103810381038100
69420241216091400038103810381038100
69520241216091300038103810381038100
69620241216091200038103810381038100
69720241216091100038103810381038100
69820241216091000038103810381038100
69920241216090900038103810381038100
70020241216090800038103810381038100
70120241216090700038103810381038100
70220241216090600038103810381038100
70320241216090500038103810381038100
70420241216090400038103810381038100
70520241216090300038103810381038100
70620241216090200038103810381038100
70720241216090100038103810381038100
70820241216090000038103810381038100