Files
KissMeData/086060/min/candle-20241226.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241226195800710645403310331033103310625
3202412261957007106454033103310331033100
4202412261956007106454033103310331033100
5202412261955007106454033103310331033100
6202412261954007106454033103310331033100
7202412261953007106454033103310331033100
8202412261952007106454033103310331033100
9202412261951007106454033103310331033100
10202412261950007106454033103310331033100
11202412261949007106454033103310331033100
12202412261948007106454033103310331033100
13202412261947007106454033103310331033100
14202412261946007106454033103310331033100
15202412261945007106454033103310331033100
16202412261944007106454033103310331033100
17202412261943007106454033103310331033100
18202412261942007106454033103310331033100
19202412261941007106454033103310331033100
20202412261940007106454033103310331033100
21202412261939007106454033103310331033100
22202412261938007106454033103310331033100
23202412261937007106454033103310331033100
24202412261936007106454033103310331033100
25202412261935007106454033103310331033100
26202412261934007106454033103310331033100
27202412261933007106454033103310331033100
28202412261932007106454033103310331033100
29202412261931007106454033103310331033100
30202412261930007106454033103310331033100
31202412261929007106454033103310331033100
3220241226192800710645403310331033103310625
33202412261927007106454033103310331033100
34202412261926007106454033103310331033100
35202412261925007106454033103310331033100
36202412261924007106454033103310331033100
37202412261923007106454033103310331033100
38202412261922007106454033103310331033100
39202412261921007106454033103310331033100
40202412261920007106454033103310331033100
41202412261919007106454033103310331033100
42202412261918007106454033103310331033100
43202412261917007106454033103310331033100
44202412261916007106454033103310331033100
45202412261915007106454033103310331033100
46202412261914007106454033103310331033100
47202412261913007106454033103310331033100
48202412261912007106454033103310331033100
49202412261911007106454033103310331033100
50202412261910007106454033103310331033100
51202412261909007106454033103310331033100
52202412261908007106454033103310331033100
53202412261907007106454033103310331033100
54202412261906007106454033103310331033100
55202412261905007106454033103310331033100
56202412261904007106454033103310331033100
57202412261903007106454033103310331033100
58202412261902007106454033103310331033100
59202412261901007106454033103310331033100
60202412261900007106454033103310331033100
61202412261859007106454033103310331033100
6220241226185800710645403310331033103310625
63202412261857007106454033103310331033100
64202412261856007106454033103310331033100
65202412261855007106454033103310331033100
66202412261854007106454033103310331033100
67202412261853007106454033103310331033100
68202412261852007106454033103310331033100
69202412261851007106454033103310331033100
70202412261850007106454033103310331033100
71202412261849007106454033103310331033100
72202412261848007106454033103310331033100
73202412261847007106454033103310331033100
74202412261846007106454033103310331033100
75202412261845007106454033103310331033100
76202412261844007106454033103310331033100
77202412261843007106454033103310331033100
78202412261842007106454033103310331033100
79202412261841007106454033103310331033100
80202412261840007106454033103310331033100
81202412261839007106454033103310331033100
82202412261838007106454033103310331033100
83202412261837007106454033103310331033100
84202412261836007106454033103310331033100
85202412261835007106454033103310331033100
86202412261834007106454033103310331033100
87202412261833007106454033103310331033100
88202412261832007106454033103310331033100
89202412261831007106454033103310331033100
90202412261830007106454033103310331033100
91202412261829007106454033103310331033100
9220241226182800710645403310331033103310625
93202412261827007106454033103310331033100
94202412261826007106454033103310331033100
95202412261825007106454033103310331033100
96202412261824007106454033103310331033100
97202412261823007106454033103310331033100
98202412261822007106454033103310331033100
99202412261821007106454033103310331033100
100202412261820007106454033103310331033100
101202412261819007106454033103310331033100
102202412261818007106454033103310331033100
103202412261817007106454033103310331033100
104202412261816007106454033103310331033100
105202412261815007106454033103310331033100
106202412261814007106454033103310331033100
107202412261813007106454033103310331033100
108202412261812007106454033103310331033100
109202412261811007106454033103310331033100
110202412261810007106454033103310331033100
111202412261809007106454033103310331033100
112202412261808007106454033103310331033100
113202412261807007106454033103310331033100
114202412261806007106454033103310331033100
115202412261805007106454033103310331033100
116202412261804007106454033103310331033100
117202412261803007106454033103310331033100
118202412261802007106454033103310331033100
119202412261801007106454033103310331033100
120202412261800007106454033103310331033100
121202412261759007106454033103310331033100
12220241226175800710645403310331033103310625
123202412261757007106454033103310331033100
124202412261756007106454033103310331033100
125202412261755007106454033103310331033100
126202412261754007106454033103310331033100
127202412261753007106454033103310331033100
128202412261752007106454033103310331033100
129202412261751007106454033103310331033100
130202412261750007106454033103310331033100
131202412261749007106454033103310331033100
132202412261748007106454033103310331033100
133202412261747007106454033103310331033100
134202412261746007106454033103310331033100
135202412261745007106454033103310331033100
136202412261744007106454033103310331033100
137202412261743007106454033103310331033100
138202412261742007106454033103310331033100
139202412261741007106454033103310331033100
140202412261740007106454033103310331033100
141202412261739007106454033103310331033100
142202412261738007106454033103310331033100
143202412261737007106454033103310331033100
144202412261736007106454033103310331033100
145202412261735007106454033103310331033100
146202412261734007106454033103310331033100
147202412261733007106454033103310331033100
148202412261732007106454033103310331033100
149202412261731007106454033103310331033100
150202412261730007106454033103310331033100
151202412261729007106454033103310331033100
15220241226172800710645403310331033103310625
153202412261727007106454033103310331033100
154202412261726007106454033103310331033100
155202412261725007106454033103310331033100
156202412261724007106454033103310331033100
157202412261723007106454033103310331033100
158202412261722007106454033103310331033100
159202412261721007106454033103310331033100
160202412261720007106454033103310331033100
161202412261719007106454033103310331033100
162202412261718007106454033103310331033100
163202412261717007106454033103310331033100
164202412261716007106454033103310331033100
165202412261715007106454033103310331033100
166202412261714007106454033103310331033100
167202412261713007106454033103310331033100
168202412261712007106454033103310331033100
169202412261711007106454033103310331033100
170202412261710007106454033103310331033100
171202412261709007106454033103310331033100
172202412261708007106454033103310331033100
173202412261707007106454033103310331033100
174202412261706007106454033103310331033100
175202412261705007106454033103310331033100
176202412261704007106454033103310331033100
177202412261703007106454033103310331033100
178202412261702007106454033103310331033100
179202412261701007106454033103310331033100
180202412261700007106454033103310331033100
181202412261659007106454033103310331033100
18220241226165800710645403310331033103310625
183202412261657007106454033103310331033100
184202412261656007106454033103310331033100
185202412261655007106454033103310331033100
186202412261654007106454033103310331033100
187202412261653007106454033103310331033100
188202412261652007106454033103310331033100
189202412261651007106454033103310331033100
190202412261650007106454033103310331033100
191202412261649007106454033103310331033100
192202412261648007106454033103310331033100
193202412261647007106454033103310331033100
194202412261646007106454033103310331033100
195202412261645007106454033103310331033100
196202412261644007106454033103310331033100
197202412261643007106454033103310331033100
198202412261642007106454033103310331033100
199202412261641007106454033103310331033100
200202412261640007106454033103310331033100
201202412261639007106454033103310331033100
202202412261638007106454033103310331033100
203202412261637007106454033103310331033100
204202412261636007106454033103310331033100
205202412261635007106454033103310331033100
206202412261634007106454033103310331033100
207202412261633007106454033103310331033100
208202412261632007106454033103310331033100
209202412261631007106454033103310331033100
210202412261630007106454033103310331033100
211202412261629007106454033103310331033100
21220241226162800710645403310331033103310625
213202412261627007106454033103310331033100
214202412261626007106454033103310331033100
215202412261625007106454033103310331033100
216202412261624007106454033103310331033100
217202412261623007106454033103310331033100
218202412261622007106454033103310331033100
219202412261621007106454033103310331033100
220202412261620007106454033103310331033100
221202412261619007106454033103310331033100
222202412261618007106454033103310331033100
223202412261617007106454033103310331033100
224202412261616007106454033103310331033100
225202412261615007106454033103310331033100
226202412261614007106454033103310331033100
227202412261613007106454033103310331033100
228202412261612007106454033103310331033100
229202412261611007106454033103310331033100
230202412261610007106454033103310331033100
231202412261609007106454033103310331033100
232202412261608007106454033103310331033100
233202412261607007106454033103310331033100
234202412261606007106454033103310331033100
235202412261605007106454033103310331033100
236202412261604007106454033103310331033100
237202412261603007106454033103310331033100
238202412261602007106454033103310331033100
239202412261601007106454033103310331033100
240202412261600007106454033103310331033100
241202412261559007106454033103310331033100
24220241226155800710645403310331033103310625
243202412261557007106454033103310331033100
244202412261556007106454033103310331033100
245202412261555007106454033103310331033100
246202412261554007106454033103310331033100
247202412261553007106454033103310331033100
248202412261552007106454033103310331033100
249202412261551007106454033103310331033100
250202412261550007106454033103310331033100
251202412261549007106454033103310331033100
252202412261548007106454033103310331033100
253202412261547007106454033103310331033100
254202412261546007106454033103310331033100
255202412261545007106454033103310331033100
256202412261544007106454033103310331033100
257202412261543007106454033103310331033100
258202412261542007106454033103310331033100
259202412261541007106454033103310331033100
260202412261540007106454033103310331033100
261202412261539007106454033103310331033100
262202412261538007106454033103310331033100
263202412261537007106454033103310331033100
264202412261536007106454033103310331033100
265202412261535007106454033103310331033100
266202412261534007106454033103310331033100
267202412261533007106454033103310331033100
268202412261532007106454033103310331033100
269202412261531007106454033103310331033100
27020241226153000710645403310331033103310625
271202412261529006899579032953295329532950
272202412261528006899579032953295329532950
273202412261527006899579032953295329532950
274202412261526006899579032953295329532950
275202412261525006899579032953295329532950
276202412261524006899579032953295329532950
277202412261523006899579032953295329532950
278202412261522006899579032953295329532950
279202412261521006899579032953295329532950
280202412261520006899579032953295329532950
281202412261519006899579032953295329532950
2822024122615180068995790329532953295329515
283202412261517006894636532953295329532950
2842024122615160068946365329532953295329584
285202412261515006866958532953295329532950
286202412261514006866958532953295329532950
287202412261513006866958532953295329532950
288202412261512006866958532953295329532950
289202412261511006866958532953295329532950
290202412261510006866958532953295329532950
291202412261509006866958532953295329532950
292202412261508006866958532953295329532951
293202412261507006866629032853285328532850
294202412261506006866629032853285328532850
29520241226150500686662903285328532853285200
296202412261504006800929032853285328532850
297202412261503006800929032853285328532850
298202412261502006800929032853285328532850
299202412261501006800929032853285328532850
300202412261500006800929032853285328532850
301202412261459006800929032853285328532858
302202412261458006798301032953295329532951
303202412261457006797971532903290329032900
3042024122614560067979715329032903290329087
30520241226145500676934853295330033003290118
306202412261454006730431533053305330533051
30720241226145300673010103295329532953295126
308202412261452006688584033053305330533051
309202412261451006688253532953295329532950
31020241226145000668825353295329532953295179
311202412261449006629273032953295329532950
312202412261448006629273032953295329532950
313202412261447006629273032953295329532950
314202412261446006629273032953295329532950
3152024122614450066292730329532953295329523
316202412261444006621694532903290329032906
317202412261443006619720532853285328532850
318202412261442006619720532853285328532850
319202412261441006619720532853285328532850
32020241226144000661972053285328532853285429
3212024122614390064787940329532953295329525
322202412261438006470556532903290329032900
3232024122614370064705565329032903290328577
324202412261436006445250032853285328532850
325202412261435006445250032853285328532850
326202412261434006445250032853285328532850
327202412261433006445250032853285328532850
328202412261432006445250032853285328532850
329202412261431006445250032853285328532850
330202412261430006445250032853285328532857
331202412261429006442950532903290329032900
332202412261428006442950532903290329032900
3332024122614270064429505329032903290329053
33420241226142600642551353290329032903290266
335202412261425006337999532953295329532950
33620241226142400633799953295329032953290100
337202412261423006305053032853285328532851
338202412261422006304724532903290329032900
33920241226142100630472453290329032903290571
34020241226142000611686553295329532953295140
3412024122614190060707355330033003300330010
342202412261418006067435532953295329532950
343202412261417006067435532953295329532950
344202412261416006067435532953295329532950
345202412261415006067435532953295329532950
346202412261414006067435532953295329532950
347202412261413006067435532953295329532950
348202412261412006067435532953295329532950
349202412261411006067435532953295329532950
350202412261410006067435532953295329532953
3512024122614090060664470329532953295329537
352202412261408006054255533053305330533050
353202412261407006054255533053305330533050
354202412261406006054255533053305330533050
355202412261405006054255533053305330533050
356202412261404006054255533053305330533050
357202412261403006054255533053305330533050
35820241226140200605425553305330033053295877
359202412261401005765142533053305330533050
360202412261400005765142533053305330533050
361202412261359005765142533053305330533050
362202412261358005765142533053305330533050
363202412261357005765142533053305330533050
364202412261356005765142533053305330533050
365202412261355005765142533053305330533050
366202412261354005765142533053305330533050
367202412261353005765142533053305330533050
368202412261352005765142533053305330533050
369202412261351005765142533053305330533050
370202412261350005765142533053305330533050
371202412261349005765142533053305330533051
372202412261348005764812033003300330033001072
37320241226134700541105203300330033003300500
37420241226134600524605203305330033053300105
375202412261345005211399533003300330033000
376202412261344005211399533003300330033000
377202412261343005211399533003300330033000
3782024122613420052113995330033053305330016
379202412261341005206119033103310331033100
380202412261340005206119033103310331033100
381202412261339005206119033103310331033100
382202412261338005206119033103310331033100
383202412261337005206119033103310331033101
384202412261336005205788033053305330533050
385202412261335005205788033053305330533050
386202412261334005205788033053305330533050
387202412261333005205788033053305330533050
388202412261332005205788033053305330533050
3892024122613310052057880330533053305330531
390202412261330005195542533053305330533050
391202412261329005195542533053305330533050
392202412261328005195542533053305330533050
39320241226132700519554253305330533053305179
39420241226132600513638303300330033003300744
3952024122613250048908630330533053305330515
396202412261324004885905533053305330533050
3972024122613230048859055330533053305330520
398202412261322004879295533053305330533052
399202412261321004878634533053305330533050
400202412261320004878634533053305330533050
4012024122613190048786345330533053305330584
402202412261318004850872533003300330033000
403202412261317004850872533003300330033000
404202412261316004850872533003300330033000
405202412261315004850872533003300330033000
406202412261314004850872533003300330033000
407202412261313004850872533003300330033000
40820241226131200485087253300330533053300854
409202412261311004568856033103310331033100
41020241226131000456885603310331033103310141
411202412261309004522185033103310331033100
412202412261308004522185033103310331033100
413202412261307004522185033103310331033100
4142024122613060045221850331033103310331020
415202412261305004515565033103310331033102
416202412261304004514903033153315331533150
417202412261303004514903033153315331533150
418202412261302004514903033153315331533150
419202412261301004514903033153315331533150
420202412261300004514903033153315331533150
421202412261259004514903033153315331533150
422202412261258004514903033153315331533150
423202412261257004514903033153315331533150
424202412261256004514903033153315331533151
425202412261255004514571533053305330533050
426202412261254004514571533053305330533050
4272024122612530045145715330533053305330524
428202412261252004506639533103310331033100
429202412261251004506639533103310331033100
430202412261250004506639533103310331033101
431202412261249004506308533103310331033100
43220241226124800450630853310331033103310241
433202412261247004426537533053305330533050
434202412261246004426537533053305330533050
435202412261245004426537533053305330533050
436202412261244004426537533053305330533050
437202412261243004426537533053305330533050
438202412261242004426537533053305330533050
4392024122612410044265375330533053305330525
440202412261240004418275033103310331033100
441202412261239004418275033103310331033100
44220241226123800441827503310331033103310302
443202412261237004318313033103310331033100
444202412261236004318313033103310331033100
445202412261235004318313033103310331033100
446202412261234004318313033103310331033100
447202412261233004318313033103310331033100
448202412261232004318313033103310331033100
449202412261231004318313033103310331033100
4502024122612300043183130331033103310331050
451202412261229004301763033103310331033100
452202412261228004301763033103310331033100
453202412261227004301763033103310331033100
454202412261226004301763033103310331033100
455202412261225004301763033103310331033100
456202412261224004301763033103310331033100
457202412261223004301763033103310331033100
458202412261222004301763033103310331033100
459202412261221004301763033103310331033100
460202412261220004301763033103310331033100
461202412261219004301763033103310331033100
46220241226121800430176303310331033103310100
463202412261217004268663033103310331033100
464202412261216004268663033103310331033100
465202412261215004268663033103310331033100
466202412261214004268663033103310331033100
46720241226121300426866303310331033103310406
4682024122612120041342770331533153315331549
469202412261211004118033533253325332533251
470202412261210004117701033103310331033100
471202412261209004117701033103310331033100
472202412261208004117701033103310331033100
473202412261207004117701033103310331033100
474202412261206004117701033103310331033100
475202412261205004117701033103310331033100
476202412261204004117701033103310331033100
477202412261203004117701033103315331533101000
478202412261202003786666033303330333033300
479202412261201003786666033303330333033300
480202412261200003786666033303330333033300
481202412261159003786666033303330333033300
482202412261158003786666033303330333033300
483202412261157003786666033303330333033300
484202412261156003786666033303330333033300
485202412261155003786666033303330333033300
486202412261154003786666033303325333033257
4872024122611530037843380332033203320332082
488202412261152003757114033203320332033200
489202412261151003757114033203320332033201
490202412261150003756782033203320332033200
491202412261149003756782033203320332033200
492202412261148003756782033203320332033200
493202412261147003756782033203320332033200
494202412261146003756782033203320332033200
4952024122611450037567820332033203320332080
496202412261144003730222033153315331533150
497202412261143003730222033153315331533150
498202412261142003730222033153315331533150
499202412261141003730222033153315331533150
50020241226114000373022203315331533153315102
501202412261139003696409033203320332033200
502202412261138003696409033203320332033200
503202412261137003696409033203320332033200
504202412261136003696409033203320332033200
505202412261135003696409033203320332033200
506202412261134003696409033203320332033200
507202412261133003696409033203320332033200
508202412261132003696409033203320332033201
509202412261131003696077033203320332033200
510202412261130003696077033203320332033200
511202412261129003696077033203320332033200
512202412261128003696077033203320332033201
5132024122611270036957450332033203320332026
514202412261126003687113033203320332033200
515202412261125003687113033203320332033200
516202412261124003687113033203320332033200
517202412261123003687113033203320332033200
518202412261122003687113033203320332033200
519202412261121003687113033203320332033200
520202412261120003687113033203320332033200
521202412261119003687113033203320332033200
522202412261118003687113033203320332033200
523202412261117003687113033203320332033200
524202412261116003687113033203320332033200
525202412261115003687113033203320332033200
5262024122611140036871130332033203320332050
5272024122611130036705130332033203320332010
528202412261112003667193033203320332033201
529202412261111003666861033103310331033100
530202412261110003666861033103310331033100
53120241226110900366686103310331533153310202
532202412261108003599994033153315331533150
53320241226110700359999403315331533153315320
534202412261106003493914033203320332033200
535202412261105003493914033203320332033200
53620241226110400349391403320332533253320116
537202412261103003455401033303330333033300
538202412261102003455401033303330333033301
539202412261101003455068033253325332533250
540202412261100003455068033253325332533250
54120241226105900345506803325332533253325100
542202412261058003421818033253325332533252
543202412261057003421153033303330333033300
544202412261056003421153033303330333033300
545202412261055003421153033303330333033300
546202412261054003421153033303330333033300
547202412261053003421153033303330333033300
548202412261052003421153033303330333033300
549202412261051003421153033303330333033300
550202412261050003421153033303330333033300
551202412261049003421153033303330333033300
552202412261048003421153033303330333033300
553202412261047003421153033303330333033300
554202412261046003421153033303330333033300
555202412261045003421153033303330333033300
556202412261044003421153033303330333033300
557202412261043003421153033303330333033306
558202412261042003419155033203320332033200
55920241226104100341915503320332033203320386
560202412261040003291003033203320332033200
5612024122610390032910030332033203320332045
56220241226103800327606303320332033203320413
563202412261037003138947033253325332533250
564202412261036003138947033253325332533250
565202412261035003138947033253325332533250
56620241226103400313894703325332533253325392
56720241226103300300860703325332533253325148
56820241226103200295939703325332533253325128
56920241226103100291683703325332533253325360
570202412261030002797137033253325332533250
571202412261029002797137033253325332533250
572202412261028002797137033253325332533250
5732024122610270027971370332533253325332544
574202412261026002782507033303330333033300
575202412261025002782507033303330333033300
5762024122610240027825070333033303330333086
5772024122610230027538690332533253325332526
578202412261022002745224033253330333033251186
579202412261021002350528533453345334533450
580202412261020002350528533453345334533450
581202412261019002350528533453345334533450
582202412261018002350528533453345334533450
583202412261017002350528533453345334533451
584202412261016002350194033403340334033400
585202412261015002350194033403340334033400
586202412261014002350194033403340334033405
587202412261013002348524033203320332033200
5882024122610120023485240332033203320332087
58920241226101100231964003320333533353320907
590202412261010002018150533453345334533450
591202412261009002018150533453345334533450
592202412261008002018150533453345334533450
593202412261007002018150533453345334533450
5942024122610060020181505334533403345334010
5952024122610050020148090333533353335333514
59620241226100400201014003335333533353335146
597202412261003001961449033453345334533450
598202412261002001961449033453345334533459
5992024122610010019584385335033453350334540
600202412261000001945058033503350335033500
601202412260959001945058033503350335033500
602202412260958001945058033503350335033500
603202412260957001945058033503350335033500
604202412260956001945058033503350335033500
605202412260955001945058033503350335033500
606202412260954001945058033503350335033501
607202412260953001944723033503350335033500
608202412260952001944723033503350335033500
609202412260951001944723033503350335033500
610202412260950001944723033503350335033500
611202412260949001944723033503350335033500
612202412260948001944723033503350335033500
613202412260947001944723033503350335033500
614202412260946001944723033503350335033500
6152024122609450019447230335033503350335017
616202412260944001939028033503350335033502
617202412260943001938358033503350335033503
618202412260942001937353033553355335533550
619202412260941001937353033553355335533550
620202412260940001937353033553355335533550
621202412260939001937353033553355335533550
622202412260938001937353033553355335533554
6232024122609370019360110335033503350335014
624202412260936001931321033553355335533550
625202412260935001931321033553355335533550
626202412260934001931321033553355335533550
627202412260933001931321033553340335533401004
628202412260932001595239533403335334033353
6292024122609310015942385333033303330333049
63020241226093000157792153330331533303315341
631202412260929001464472533153315331533150
63220241226092800146447253315331033153310243
6332024122609270013839615330533053305330550
6342024122609260013674365331033103310331065
635202412260925001345921533153315331533157
636202412260924001343601033153315331533153
637202412260923001342606533203320332033200
6382024122609220013426065332033203320332080
6392024122609210013160465331533153315331581
6402024122609200012891950331533153315331544
64120241226091900127460903325332533253325200
642202412260918001208109033303330333033301
643202412260917001207776033053305330533050
644202412260916001207776033053305330533050
645202412260915001207776033053305330533050
646202412260914001207776033053305330533050
64720241226091300120777603305330533053305478
6482024122609120010497970333533053335330521
649202412260911001042853533053335333533051070
65020241226091000688495533403340334033400
65120241226090900688495533403340334033400
65220241226090800688495533403340334033400
653202412260907006884955334033403340334014
65420241226090600683819533403340334033400
655202412260905006838195334033403340334034
656202412260904006724635332033203320332050
6572024122609030065586353345332033453320100
65820241226090200622557533203320332033200
65920241226090100622557533203320332033200
66020241226090000622557533203315332033151497