Files
KissMeData/102280/min/candle-20241223.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412232012000134501345013450134500
3202412232011000134501345013450134500
4202412232010000134501345013450134500
5202412232009000134501345013450134500
6202412232008000134501345013450134500
7202412232007000134501345013450134500
8202412232006000134501345013450134500
9202412232005000134501345013450134500
10202412232004000134501345013450134500
11202412232003000134501345013450134500
12202412232002000134501345013450134500
13202412232001000134501345013450134500
14202412232000000134501345013450134500
15202412231959000134501345013450134500
16202412231958000134501345013450134500
17202412231957000134501345013450134500
18202412231956000134501345013450134500
19202412231955000134501345013450134500
20202412231954000134501345013450134500
21202412231953000134501345013450134500
22202412231952000134501345013450134500
23202412231951000134501345013450134500
24202412231950000134501345013450134500
25202412231949000134501345013450134500
26202412231948000134501345013450134500
27202412231947000134501345013450134500
28202412231946000134501345013450134500
29202412231945000134501345013450134500
30202412231944000134501345013450134500
31202412231943000134501345013450134500
32202412231942000134501345013450134500
33202412231941000134501345013450134500
34202412231940000134501345013450134500
35202412231939000134501345013450134500
36202412231938000134501345013450134500
37202412231937000134501345013450134500
38202412231936000134501345013450134500
39202412231935000134501345013450134500
40202412231934000134501345013450134500
41202412231933000134501345013450134500
42202412231932000134501345013450134500
43202412231931000134501345013450134500
44202412231930000134501345013450134500
45202412231929000134501345013450134500
46202412231928000134501345013450134500
47202412231927000134501345013450134500
48202412231926000134501345013450134500
49202412231925000134501345013450134500
50202412231924000134501345013450134500
51202412231923000134501345013450134500
52202412231922000134501345013450134500
53202412231921000134501345013450134500
54202412231920000134501345013450134500
55202412231919000134501345013450134500
56202412231918000134501345013450134500
57202412231917000134501345013450134500
58202412231916000134501345013450134500
59202412231915000134501345013450134500
60202412231914000134501345013450134500
61202412231913000134501345013450134500
62202412231912000134501345013450134500
63202412231911000134501345013450134500
64202412231910000134501345013450134500
65202412231909000134501345013450134500
66202412231908000134501345013450134500
67202412231907000134501345013450134500
68202412231906000134501345013450134500
69202412231905000134501345013450134500
70202412231904000134501345013450134500
71202412231903000134501345013450134500
72202412231902000134501345013450134500
73202412231901000134501345013450134500
74202412231900000134501345013450134500
75202412231859000134501345013450134500
76202412231858000134501345013450134500
77202412231857000134501345013450134500
78202412231856000134501345013450134500
79202412231855000134501345013450134500
80202412231854000134501345013450134500
81202412231853000134501345013450134500
82202412231852000134501345013450134500
83202412231851000134501345013450134500
84202412231850000134501345013450134500
85202412231849000134501345013450134500
86202412231848000134501345013450134500
87202412231847000134501345013450134500
88202412231846000134501345013450134500
89202412231845000134501345013450134500
90202412231844000134501345013450134500
91202412231843000134501345013450134500
92202412231842000134501345013450134500
93202412231841000134501345013450134500
94202412231840000134501345013450134500
95202412231839000134501345013450134500
96202412231838000134501345013450134500
97202412231837000134501345013450134500
98202412231836000134501345013450134500
99202412231835000134501345013450134500
100202412231834000134501345013450134500
101202412231833000134501345013450134500
102202412231832000134501345013450134500
103202412231831000134501345013450134500
104202412231830000134501345013450134500
105202412231829000134501345013450134500
106202412231828000134501345013450134500
107202412231827000134501345013450134500
108202412231826000134501345013450134500
109202412231825000134501345013450134500
110202412231824000134501345013450134500
111202412231823000134501345013450134500
112202412231822000134501345013450134500
113202412231821000134501345013450134500
114202412231820000134501345013450134500
115202412231819000134501345013450134500
116202412231818000134501345013450134500
117202412231817000134501345013450134500
118202412231816000134501345013450134500
119202412231815000134501345013450134500
120202412231814000134501345013450134500
121202412231813000134501345013450134500
122202412231812000134501345013450134500
123202412231811000134501345013450134500
124202412231810000134501345013450134500
125202412231809000134501345013450134500
126202412231808000134501345013450134500
127202412231807000134501345013450134500
128202412231806000134501345013450134500
129202412231805000134501345013450134500
130202412231804000134501345013450134500
131202412231803000134501345013450134500
132202412231802000134501345013450134500
133202412231801000134501345013450134500
134202412231800000134501345013450134500
135202412231759000134501345013450134500
136202412231758000134501345013450134500
137202412231757000134501345013450134500
138202412231756000134501345013450134500
139202412231755000134501345013450134500
140202412231754000134501345013450134500
141202412231753000134501345013450134500
142202412231752000134501345013450134500
143202412231751000134501345013450134500
144202412231750000134501345013450134500
145202412231749000134501345013450134500
146202412231748000134501345013450134500
147202412231747000134501345013450134500
148202412231746000134501345013450134500
149202412231745000134501345013450134500
150202412231744000134501345013450134500
151202412231743000134501345013450134500
152202412231742000134501345013450134500
153202412231741000134501345013450134500
154202412231740000134501345013450134500
155202412231739000134501345013450134500
156202412231738000134501345013450134500
157202412231737000134501345013450134500
158202412231736000134501345013450134500
159202412231735000134501345013450134500
160202412231734000134501345013450134500
161202412231733000134501345013450134500
162202412231732000134501345013450134500
163202412231731000134501345013450134500
164202412231730000134501345013450134500
165202412231729000134501345013450134500
166202412231728000134501345013450134500
167202412231727000134501345013450134500
168202412231726000134501345013450134500
169202412231725000134501345013450134500
170202412231724000134501345013450134500
171202412231723000134501345013450134500
172202412231722000134501345013450134500
173202412231721000134501345013450134500
174202412231720000134501345013450134500
175202412231719000134501345013450134500
176202412231718000134501345013450134500
177202412231717000134501345013450134500
178202412231716000134501345013450134500
179202412231715000134501345013450134500
180202412231714000134501345013450134500
181202412231713000134501345013450134500
182202412231712000134501345013450134500
183202412231711000134501345013450134500
184202412231710000134501345013450134500
185202412231709000134501345013450134500
186202412231708000134501345013450134500
187202412231707000134501345013450134500
188202412231706000134501345013450134500
189202412231705000134501345013450134500
190202412231704000134501345013450134500
191202412231703000134501345013450134500
192202412231702000134501345013450134500
193202412231701000134501345013450134500
194202412231700000134501345013450134500
195202412231659000134501345013450134500
196202412231658000134501345013450134500
197202412231657000134501345013450134500
198202412231656000134501345013450134500
199202412231655000134501345013450134500
200202412231654000134501345013450134500
201202412231653000134501345013450134500
202202412231652000134501345013450134500
203202412231651000134501345013450134500
204202412231650000134501345013450134500
205202412231649000134501345013450134500
206202412231648000134501345013450134500
207202412231647000134501345013450134500
208202412231646000134501345013450134500
209202412231645000134501345013450134500
210202412231644000134501345013450134500
211202412231643000134501345013450134500
212202412231642000134501345013450134500
213202412231641000134501345013450134500
214202412231640000134501345013450134500
215202412231639000134501345013450134500
216202412231638000134501345013450134500
217202412231637000134501345013450134500
218202412231636000134501345013450134500
219202412231635000134501345013450134500
220202412231634000134501345013450134500
221202412231633000134501345013450134500
222202412231632000134501345013450134500
223202412231631000134501345013450134500
224202412231630000134501345013450134500
225202412231629000134501345013450134500
226202412231628000134501345013450134500
227202412231627000134501345013450134500
228202412231626000134501345013450134500
229202412231625000134501345013450134500
230202412231624000134501345013450134500
231202412231623000134501345013450134500
232202412231622000134501345013450134500
233202412231621000134501345013450134500
234202412231620000134501345013450134500
235202412231619000134501345013450134500
236202412231618000134501345013450134500
237202412231617000134501345013450134500
238202412231616000134501345013450134500
239202412231615000134501345013450134500
240202412231614000134501345013450134500
241202412231613000134501345013450134500
242202412231612000134501345013450134500
243202412231611000134501345013450134500
244202412231610000134501345013450134500
245202412231609000134501345013450134500
246202412231608000134501345013450134500
247202412231607000134501345013450134500
248202412231606000134501345013450134500
249202412231605000134501345013450134500
250202412231604000134501345013450134500
251202412231603000134501345013450134500
252202412231602000134501345013450134500
253202412231601000134501345013450134500
254202412231600000134501345013450134500
255202412231559000134501345013450134500
256202412231558000134501345013450134500
257202412231557000134501345013450134500
258202412231556000134501345013450134500
259202412231555000134501345013450134500
260202412231554000134501345013450134500
261202412231553000134501345013450134500
262202412231552000134501345013450134500
263202412231551000134501345013450134500
264202412231550000134501345013450134500
265202412231549000134501345013450134500
266202412231548000134501345013450134500
267202412231547000134501345013450134500
268202412231546000134501345013450134500
269202412231545000134501345013450134500
270202412231544000134501345013450134500
271202412231543000134501345013450134500
272202412231542000134501345013450134500
273202412231541000134501345013450134500
274202412231540000134501345013450134500
275202412231539000134501345013450134500
276202412231538000134501345013450134500
277202412231537000134501345013450134500
278202412231536000134501345013450134500
279202412231535000134501345013450134500
280202412231534000134501345013450134500
281202412231533000134501345013450134500
282202412231532000134501345013450134500
283202412231531000134501345013450134500
284202412231530000134501345013450134500
285202412231529000134501345013450134500
286202412231528000134501345013450134500
287202412231527000134501345013450134500
288202412231526000134501345013450134500
289202412231525000134501345013450134500
290202412231524000134501345013450134500
291202412231523000134501345013450134500
292202412231522000134501345013450134500
293202412231521000134501345013450134500
294202412231520000134501345013450134500
295202412231519000134501345013450134500
296202412231518000134501345013450134500
297202412231517000134501345013450134500
298202412231516000134501345013450134500
299202412231515000134501345013450134500
300202412231514000134501345013450134500
301202412231513000134501345013450134500
302202412231512000134501345013450134500
303202412231511000134501345013450134500
304202412231510000134501345013450134500
305202412231509000134501345013450134500
306202412231508000134501345013450134500
307202412231507000134501345013450134500
308202412231506000134501345013450134500
309202412231505000134501345013450134500
310202412231504000134501345013450134500
311202412231503000134501345013450134500
312202412231502000134501345013450134500
313202412231501000134501345013450134500
314202412231500000134501345013450134500
315202412231459000134501345013450134500
316202412231458000134501345013450134500
317202412231457000134501345013450134500
318202412231456000134501345013450134500
319202412231455000134501345013450134500
320202412231454000134501345013450134500
321202412231453000134501345013450134500
322202412231452000134501345013450134500
323202412231451000134501345013450134500
324202412231450000134501345013450134500
325202412231449000134501345013450134500
326202412231448000134501345013450134500
327202412231447000134501345013450134500
328202412231446000134501345013450134500
329202412231445000134501345013450134500
330202412231444000134501345013450134500
331202412231443000134501345013450134500
332202412231442000134501345013450134500
333202412231441000134501345013450134500
334202412231440000134501345013450134500
335202412231439000134501345013450134500
336202412231438000134501345013450134500
337202412231437000134501345013450134500
338202412231436000134501345013450134500
339202412231435000134501345013450134500
340202412231434000134501345013450134500
341202412231433000134501345013450134500
342202412231432000134501345013450134500
343202412231431000134501345013450134500
344202412231430000134501345013450134500
345202412231429000134501345013450134500
346202412231428000134501345013450134500
347202412231427000134501345013450134500
348202412231426000134501345013450134500
349202412231425000134501345013450134500
350202412231424000134501345013450134500
351202412231423000134501345013450134500
352202412231422000134501345013450134500
353202412231421000134501345013450134500
354202412231420000134501345013450134500
355202412231419000134501345013450134500
356202412231418000134501345013450134500
357202412231417000134501345013450134500
358202412231416000134501345013450134500
359202412231415000134501345013450134500
360202412231414000134501345013450134500
361202412231413000134501345013450134500
362202412231412000134501345013450134500
363202412231411000134501345013450134500
364202412231410000134501345013450134500
365202412231409000134501345013450134500
366202412231408000134501345013450134500
367202412231407000134501345013450134500
368202412231406000134501345013450134500
369202412231405000134501345013450134500
370202412231404000134501345013450134500
371202412231403000134501345013450134500
372202412231402000134501345013450134500
373202412231401000134501345013450134500
374202412231400000134501345013450134500
375202412231359000134501345013450134500
376202412231358000134501345013450134500
377202412231357000134501345013450134500
378202412231356000134501345013450134500
379202412231355000134501345013450134500
380202412231354000134501345013450134500
381202412231353000134501345013450134500
382202412231352000134501345013450134500
383202412231351000134501345013450134500
384202412231350000134501345013450134500
385202412231349000134501345013450134500
386202412231348000134501345013450134500
387202412231347000134501345013450134500
388202412231346000134501345013450134500
389202412231345000134501345013450134500
390202412231344000134501345013450134500
391202412231343000134501345013450134500
392202412231342000134501345013450134500
393202412231341000134501345013450134500
394202412231340000134501345013450134500
395202412231339000134501345013450134500
396202412231338000134501345013450134500
397202412231337000134501345013450134500
398202412231336000134501345013450134500
399202412231335000134501345013450134500
400202412231334000134501345013450134500
401202412231333000134501345013450134500
402202412231332000134501345013450134500
403202412231331000134501345013450134500
404202412231330000134501345013450134500
405202412231329000134501345013450134500
406202412231328000134501345013450134500
407202412231327000134501345013450134500
408202412231326000134501345013450134500
409202412231325000134501345013450134500
410202412231324000134501345013450134500
411202412231323000134501345013450134500
412202412231322000134501345013450134500
413202412231321000134501345013450134500
414202412231320000134501345013450134500
415202412231319000134501345013450134500
416202412231318000134501345013450134500
417202412231317000134501345013450134500
418202412231316000134501345013450134500
419202412231315000134501345013450134500
420202412231314000134501345013450134500
421202412231313000134501345013450134500
422202412231312000134501345013450134500
423202412231311000134501345013450134500
424202412231310000134501345013450134500
425202412231309000134501345013450134500
426202412231308000134501345013450134500
427202412231307000134501345013450134500
428202412231306000134501345013450134500
429202412231305000134501345013450134500
430202412231304000134501345013450134500
431202412231303000134501345013450134500
432202412231302000134501345013450134500
433202412231301000134501345013450134500
434202412231300000134501345013450134500
435202412231259000134501345013450134500
436202412231258000134501345013450134500
437202412231257000134501345013450134500
438202412231256000134501345013450134500
439202412231255000134501345013450134500
440202412231254000134501345013450134500
441202412231253000134501345013450134500
442202412231252000134501345013450134500
443202412231251000134501345013450134500
444202412231250000134501345013450134500
445202412231249000134501345013450134500
446202412231248000134501345013450134500
447202412231247000134501345013450134500
448202412231246000134501345013450134500
449202412231245000134501345013450134500
450202412231244000134501345013450134500
451202412231243000134501345013450134500
452202412231242000134501345013450134500
453202412231241000134501345013450134500
454202412231240000134501345013450134500
455202412231239000134501345013450134500
456202412231238000134501345013450134500
457202412231237000134501345013450134500
458202412231236000134501345013450134500
459202412231235000134501345013450134500
460202412231234000134501345013450134500
461202412231233000134501345013450134500
462202412231232000134501345013450134500
463202412231231000134501345013450134500
464202412231230000134501345013450134500
465202412231229000134501345013450134500
466202412231228000134501345013450134500
467202412231227000134501345013450134500
468202412231226000134501345013450134500
469202412231225000134501345013450134500
470202412231224000134501345013450134500
471202412231223000134501345013450134500
472202412231222000134501345013450134500
473202412231221000134501345013450134500
474202412231220000134501345013450134500
475202412231219000134501345013450134500
476202412231218000134501345013450134500
477202412231217000134501345013450134500
478202412231216000134501345013450134500
479202412231215000134501345013450134500
480202412231214000134501345013450134500
481202412231213000134501345013450134500
482202412231212000134501345013450134500
483202412231211000134501345013450134500
484202412231210000134501345013450134500
485202412231209000134501345013450134500
486202412231208000134501345013450134500
487202412231207000134501345013450134500
488202412231206000134501345013450134500
489202412231205000134501345013450134500
490202412231204000134501345013450134500
491202412231203000134501345013450134500
492202412231202000134501345013450134500
493202412231201000134501345013450134500
494202412231200000134501345013450134500
495202412231159000134501345013450134500
496202412231158000134501345013450134500
497202412231157000134501345013450134500
498202412231156000134501345013450134500
499202412231155000134501345013450134500
500202412231154000134501345013450134500
501202412231153000134501345013450134500
502202412231152000134501345013450134500
503202412231151000134501345013450134500
504202412231150000134501345013450134500
505202412231149000134501345013450134500
506202412231148000134501345013450134500
507202412231147000134501345013450134500
508202412231146000134501345013450134500
509202412231145000134501345013450134500
510202412231144000134501345013450134500
511202412231143000134501345013450134500
512202412231142000134501345013450134500
513202412231141000134501345013450134500
514202412231140000134501345013450134500
515202412231139000134501345013450134500
516202412231138000134501345013450134500
517202412231137000134501345013450134500
518202412231136000134501345013450134500
519202412231135000134501345013450134500
520202412231134000134501345013450134500
521202412231133000134501345013450134500
522202412231132000134501345013450134500
523202412231131000134501345013450134500
524202412231130000134501345013450134500
525202412231129000134501345013450134500
526202412231128000134501345013450134500
527202412231127000134501345013450134500
528202412231126000134501345013450134500
529202412231125000134501345013450134500
530202412231124000134501345013450134500
531202412231123000134501345013450134500
532202412231122000134501345013450134500
533202412231121000134501345013450134500
534202412231120000134501345013450134500
535202412231119000134501345013450134500
536202412231118000134501345013450134500
537202412231117000134501345013450134500
538202412231116000134501345013450134500
539202412231115000134501345013450134500
540202412231114000134501345013450134500
541202412231113000134501345013450134500
542202412231112000134501345013450134500
543202412231111000134501345013450134500
544202412231110000134501345013450134500
545202412231109000134501345013450134500
546202412231108000134501345013450134500
547202412231107000134501345013450134500
548202412231106000134501345013450134500
549202412231105000134501345013450134500
550202412231104000134501345013450134500
551202412231103000134501345013450134500
552202412231102000134501345013450134500
553202412231101000134501345013450134500
554202412231100000134501345013450134500
555202412231059000134501345013450134500
556202412231058000134501345013450134500
557202412231057000134501345013450134500
558202412231056000134501345013450134500
559202412231055000134501345013450134500
560202412231054000134501345013450134500
561202412231053000134501345013450134500
562202412231052000134501345013450134500
563202412231051000134501345013450134500
564202412231050000134501345013450134500
565202412231049000134501345013450134500
566202412231048000134501345013450134500
567202412231047000134501345013450134500
568202412231046000134501345013450134500
569202412231045000134501345013450134500
570202412231044000134501345013450134500
571202412231043000134501345013450134500
572202412231042000134501345013450134500
573202412231041000134501345013450134500
574202412231040000134501345013450134500
575202412231039000134501345013450134500
576202412231038000134501345013450134500
577202412231037000134501345013450134500
578202412231036000134501345013450134500
579202412231035000134501345013450134500
580202412231034000134501345013450134500
581202412231033000134501345013450134500
582202412231032000134501345013450134500
583202412231031000134501345013450134500
584202412231030000134501345013450134500
585202412231029000134501345013450134500
586202412231028000134501345013450134500
587202412231027000134501345013450134500
588202412231026000134501345013450134500
589202412231025000134501345013450134500
590202412231024000134501345013450134500
591202412231023000134501345013450134500
592202412231022000134501345013450134500
593202412231021000134501345013450134500
594202412231020000134501345013450134500
595202412231019000134501345013450134500
596202412231018000134501345013450134500
597202412231017000134501345013450134500
598202412231016000134501345013450134500
599202412231015000134501345013450134500
600202412231014000134501345013450134500
601202412231013000134501345013450134500
602202412231012000134501345013450134500
603202412231011000134501345013450134500
604202412231010000134501345013450134500
605202412231009000134501345013450134500
606202412231008000134501345013450134500
607202412231007000134501345013450134500
608202412231006000134501345013450134500
609202412231005000134501345013450134500
610202412231004000134501345013450134500
611202412231003000134501345013450134500
612202412231002000134501345013450134500
613202412231001000134501345013450134500
614202412231000000134501345013450134500
615202412230959000134501345013450134500
616202412230958000134501345013450134500
617202412230957000134501345013450134500
618202412230956000134501345013450134500
619202412230955000134501345013450134500
620202412230954000134501345013450134500
621202412230953000134501345013450134500
622202412230952000134501345013450134500
623202412230951000134501345013450134500
624202412230950000134501345013450134500
625202412230949000134501345013450134500
626202412230948000134501345013450134500
627202412230947000134501345013450134500
628202412230946000134501345013450134500
629202412230945000134501345013450134500
630202412230944000134501345013450134500
631202412230943000134501345013450134500
632202412230942000134501345013450134500
633202412230941000134501345013450134500
634202412230940000134501345013450134500
635202412230939000134501345013450134500
636202412230938000134501345013450134500
637202412230937000134501345013450134500
638202412230936000134501345013450134500
639202412230935000134501345013450134500
640202412230934000134501345013450134500
641202412230933000134501345013450134500
642202412230932000134501345013450134500
643202412230931000134501345013450134500
644202412230930000134501345013450134500
645202412230929000134501345013450134500
646202412230928000134501345013450134500
647202412230927000134501345013450134500
648202412230926000134501345013450134500
649202412230925000134501345013450134500
650202412230924000134501345013450134500
651202412230923000134501345013450134500
652202412230922000134501345013450134500
653202412230921000134501345013450134500
654202412230920000134501345013450134500
655202412230919000134501345013450134500
656202412230918000134501345013450134500
657202412230917000134501345013450134500
658202412230916000134501345013450134500
659202412230915000134501345013450134500
660202412230914000134501345013450134500
661202412230913000134501345013450134500
662202412230912000134501345013450134500
663202412230911000134501345013450134500
664202412230910000134501345013450134500
665202412230909000134501345013450134500
666202412230908000134501345013450134500
667202412230907000134501345013450134500
668202412230906000134501345013450134500
669202412230905000134501345013450134500
670202412230904000134501345013450134500
671202412230903000134501345013450134500
672202412230902000134501345013450134500
673202412230901000134501345013450134500
674202412230900000134501345013450134500