Files
KissMeData/064520/min/candle-20241211.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241211194400381393401698169816981698157
3202412111943003813934016981698169816980
4202412111942003813934016981698169816980
5202412111941003813934016981698169816980
6202412111940003813934016981698169816980
7202412111939003813934016981698169816980
8202412111938003813934016981698169816980
9202412111937003813934016981698169816980
10202412111936003813934016981698169816980
11202412111935003813934016981698169816980
12202412111934003813934016981698169816980
13202412111933003813934016981698169816980
14202412111932003813934016981698169816980
15202412111931003813934016981698169816980
16202412111930003813934016981698169816980
17202412111929003813934016981698169816980
18202412111928003813934016981698169816980
19202412111927003813934016981698169816980
20202412111926003813934016981698169816980
21202412111925003813934016981698169816980
22202412111924003813934016981698169816980
23202412111923003813934016981698169816980
24202412111922003813934016981698169816980
25202412111921003813934016981698169816980
26202412111920003813934016981698169816980
27202412111919003813934016981698169816980
28202412111918003813934016981698169816980
29202412111917003813934016981698169816980
30202412111916003813934016981698169816980
31202412111915003813934016981698169816980
3220241211191400381393401698169816981698157
33202412111913003813934016981698169816980
34202412111912003813934016981698169816980
35202412111911003813934016981698169816980
36202412111910003813934016981698169816980
37202412111909003813934016981698169816980
38202412111908003813934016981698169816980
39202412111907003813934016981698169816980
40202412111906003813934016981698169816980
41202412111905003813934016981698169816980
42202412111904003813934016981698169816980
43202412111903003813934016981698169816980
44202412111902003813934016981698169816980
45202412111901003813934016981698169816980
46202412111900003813934016981698169816980
47202412111859003813934016981698169816980
48202412111858003813934016981698169816980
49202412111857003813934016981698169816980
50202412111856003813934016981698169816980
51202412111855003813934016981698169816980
52202412111854003813934016981698169816980
53202412111853003813934016981698169816980
54202412111852003813934016981698169816980
55202412111851003813934016981698169816980
56202412111850003813934016981698169816980
57202412111849003813934016981698169816980
58202412111848003813934016981698169816980
59202412111847003813934016981698169816980
60202412111846003813934016981698169816980
61202412111845003813934016981698169816980
6220241211184400381393401698169816981698157
63202412111843003813934016981698169816980
64202412111842003813934016981698169816980
65202412111841003813934016981698169816980
66202412111840003813934016981698169816980
67202412111839003813934016981698169816980
68202412111838003813934016981698169816980
69202412111837003813934016981698169816980
70202412111836003813934016981698169816980
71202412111835003813934016981698169816980
72202412111834003813934016981698169816980
73202412111833003813934016981698169816980
74202412111832003813934016981698169816980
75202412111831003813934016981698169816980
76202412111830003813934016981698169816980
77202412111829003813934016981698169816980
78202412111828003813934016981698169816980
79202412111827003813934016981698169816980
80202412111826003813934016981698169816980
81202412111825003813934016981698169816980
82202412111824003813934016981698169816980
83202412111823003813934016981698169816980
84202412111822003813934016981698169816980
85202412111821003813934016981698169816980
86202412111820003813934016981698169816980
87202412111819003813934016981698169816980
88202412111818003813934016981698169816980
89202412111817003813934016981698169816980
90202412111816003813934016981698169816980
91202412111815003813934016981698169816980
9220241211181400381393401698169816981698157
93202412111813003813934016981698169816980
94202412111812003813934016981698169816980
95202412111811003813934016981698169816980
96202412111810003813934016981698169816980
97202412111809003813934016981698169816980
98202412111808003813934016981698169816980
99202412111807003813934016981698169816980
100202412111806003813934016981698169816980
101202412111805003813934016981698169816980
102202412111804003813934016981698169816980
103202412111803003813934016981698169816980
104202412111802003813934016981698169816980
105202412111801003813934016981698169816980
106202412111800003813934016981698169816980
107202412111759003813934016981698169816980
108202412111758003813934016981698169816980
109202412111757003813934016981698169816980
110202412111756003813934016981698169816980
111202412111755003813934016981698169816980
112202412111754003813934016981698169816980
113202412111753003813934016981698169816980
114202412111752003813934016981698169816980
115202412111751003813934016981698169816980
116202412111750003813934016981698169816980
117202412111749003813934016981698169816980
118202412111748003813934016981698169816980
119202412111747003813934016981698169816980
120202412111746003813934016981698169816980
121202412111745003813934016981698169816980
12220241211174400381393401698169816981698157
123202412111743003813934016981698169816980
124202412111742003813934016981698169816980
125202412111741003813934016981698169816980
126202412111740003813934016981698169816980
127202412111739003813934016981698169816980
128202412111738003813934016981698169816980
129202412111737003813934016981698169816980
130202412111736003813934016981698169816980
131202412111735003813934016981698169816980
132202412111734003813934016981698169816980
133202412111733003813934016981698169816980
134202412111732003813934016981698169816980
135202412111731003813934016981698169816980
136202412111730003813934016981698169816980
137202412111729003813934016981698169816980
138202412111728003813934016981698169816980
139202412111727003813934016981698169816980
140202412111726003813934016981698169816980
141202412111725003813934016981698169816980
142202412111724003813934016981698169816980
143202412111723003813934016981698169816980
144202412111722003813934016981698169816980
145202412111721003813934016981698169816980
146202412111720003813934016981698169816980
147202412111719003813934016981698169816980
148202412111718003813934016981698169816980
149202412111717003813934016981698169816980
150202412111716003813934016981698169816980
151202412111715003813934016981698169816980
15220241211171400381393401698169816981698157
153202412111713003813934016981698169816980
154202412111712003813934016981698169816980
155202412111711003813934016981698169816980
156202412111710003813934016981698169816980
157202412111709003813934016981698169816980
158202412111708003813934016981698169816980
159202412111707003813934016981698169816980
160202412111706003813934016981698169816980
161202412111705003813934016981698169816980
162202412111704003813934016981698169816980
163202412111703003813934016981698169816980
164202412111702003813934016981698169816980
165202412111701003813934016981698169816980
166202412111700003813934016981698169816980
167202412111659003813934016981698169816980
168202412111658003813934016981698169816980
169202412111657003813934016981698169816980
170202412111656003813934016981698169816980
171202412111655003813934016981698169816980
172202412111654003813934016981698169816980
173202412111653003813934016981698169816980
174202412111652003813934016981698169816980
175202412111651003813934016981698169816980
176202412111650003813934016981698169816980
177202412111649003813934016981698169816980
178202412111648003813934016981698169816980
179202412111647003813934016981698169816980
180202412111646003813934016981698169816980
181202412111645003813934016981698169816980
18220241211164400381393401698169816981698157
183202412111643003813934016981698169816980
184202412111642003813934016981698169816980
185202412111641003813934016981698169816980
186202412111640003813934016981698169816980
187202412111639003813934016981698169816980
188202412111638003813934016981698169816980
189202412111637003813934016981698169816980
190202412111636003813934016981698169816980
191202412111635003813934016981698169816980
192202412111634003813934016981698169816980
193202412111633003813934016981698169816980
194202412111632003813934016981698169816980
195202412111631003813934016981698169816980
196202412111630003813934016981698169816980
197202412111629003813934016981698169816980
198202412111628003813934016981698169816980
199202412111627003813934016981698169816980
200202412111626003813934016981698169816980
201202412111625003813934016981698169816980
202202412111624003813934016981698169816980
203202412111623003813934016981698169816980
204202412111622003813934016981698169816980
205202412111621003813934016981698169816980
206202412111620003813934016981698169816980
207202412111619003813934016981698169816980
208202412111618003813934016981698169816980
209202412111617003813934016981698169816980
210202412111616003813934016981698169816980
211202412111615003813934016981698169816980
21220241211161400381393401698169816981698157
213202412111613003813934016981698169816980
214202412111612003813934016981698169816980
215202412111611003813934016981698169816980
216202412111610003813934016981698169816980
217202412111609003813934016981698169816980
218202412111608003813934016981698169816980
219202412111607003813934016981698169816980
220202412111606003813934016981698169816980
221202412111605003813934016981698169816980
222202412111604003813934016981698169816980
223202412111603003813934016981698169816980
224202412111602003813934016981698169816980
225202412111601003813934016981698169816980
226202412111600003813934016981698169816980
227202412111559003813934016981698169816980
228202412111558003813934016981698169816980
229202412111557003813934016981698169816980
230202412111556003813934016981698169816980
231202412111555003813934016981698169816980
232202412111554003813934016981698169816980
233202412111553003813934016981698169816980
234202412111552003813934016981698169816980
235202412111551003813934016981698169816980
236202412111550003813934016981698169816980
237202412111549003813934016981698169816980
238202412111548003813934016981698169816980
239202412111547003813934016981698169816980
240202412111546003813934016981698169816980
241202412111545003813934016981698169816980
24220241211154400381393401698169816981698157
243202412111543003813934016981698169816980
244202412111542003813934016981698169816980
245202412111541003813934016981698169816980
246202412111540003813934016981698169816980
247202412111539003813934016981698169816980
248202412111538003813934016981698169816980
249202412111537003813934016981698169816980
250202412111536003813934016981698169816980
251202412111535003813934016981698169816980
252202412111534003813934016981698169816980
253202412111533003813934016981698169816980
254202412111532003813934016981698169816980
255202412111531003813934016981698169816980
25620241211153000381393401698169816981698157
257202412111529003787275416981698169816980
258202412111528003787275416981698169816980
259202412111527003787275416981698169816980
260202412111526003787275416981698169816980
261202412111525003787275416981698169816980
262202412111524003787275416981698169816980
263202412111523003787275416981698169816980
264202412111522003787275416981698169816980
265202412111521003787275416981698169816980
266202412111520003787275416981698169816980
2672024121115190037872754169816911698169133
268202412111518003781693016991699169916990
269202412111517003781693016991699169916990
270202412111516003781693016991699169916990
271202412111515003781693016991699169916990
272202412111514003781693016991699169916990
273202412111513003781693016991699169916990
274202412111512003781693016991699169916990
275202412111511003781693016991699169916990
2762024121115100037816930169916991699169914
277202412111509003779314416981698169816980
278202412111508003779314416981698169816980
279202412111507003779314416981698169816980
280202412111506003779314416981698169816980
281202412111505003779314416981698169816980
282202412111504003779314416981698169816980
283202412111503003779314416981698169816980
284202412111502003779314416981698169816980
285202412111501003779314416981698169816980
286202412111500003779314416981698169816980
287202412111459003779314416981698169816980
288202412111458003779314416981698169816980
289202412111457003779314416981698169816980
290202412111456003779314416981698169816980
291202412111455003779314416981698169816980
292202412111454003779314416981698169816980
2932024121114530037793144169816981698169829
294202412111452003774390216981698169816980
295202412111451003774390216981698169816980
296202412111450003774390216981698169816980
297202412111449003774390216981698169816981
298202412111448003774220416981698169816981
299202412111447003774050616901690169016901359
30020241211144600354437961690169016901690200
30120241211144500351057961690169016901690138
30220241211144400348725761690169016901690258
303202412111443003443655616901690169016900
304202412111442003443655616901690169016900
305202412111441003443655616901690169016900
306202412111440003443655616901690169016900
307202412111439003443655616901690169016900
308202412111438003443655616901690169016900
309202412111437003443655616901690169016900
310202412111436003443655616901690169016900
311202412111435003443655616901690169016900
312202412111434003443655616901690169016900
313202412111433003443655616901690169016900
314202412111432003443655616901690169016900
315202412111431003443655616901690169016900
316202412111430003443655616901690169016900
317202412111429003443655616901690169016900
318202412111428003443655616901690169016900
319202412111427003443655616901690169016900
320202412111426003443655616901690169016900
321202412111425003443655616901690169016900
322202412111424003443655616901690169016900
323202412111423003443655616901690169016900
324202412111422003443655616901690169016900
325202412111421003443655616901690169016900
326202412111420003443655616901690169016900
327202412111419003443655616901690169016900
328202412111418003443655616901690169016903
329202412111417003443148616901690169016900
330202412111416003443148616901690169016900
331202412111415003443148616901690169016900
332202412111414003443148616901690169016900
333202412111413003443148616901690169016900
334202412111412003443148616901690169016900
33520241211141100344314861690168116901681555
336202412111410003349589816891689168916890
337202412111409003349589816891689168916890
338202412111408003349589816891689168916890
339202412111407003349589816891689168916890
340202412111406003349589816891689168916890
341202412111405003349589816891689168916890
342202412111404003349589816891689168916890
343202412111403003349589816891689168916890
344202412111402003349589816891689168916890
345202412111401003349589816891689168916890
346202412111400003349589816891689168916890
347202412111359003349589816891689168916890
348202412111358003349589816891689168916890
349202412111357003349589816891689168916890
350202412111356003349589816891689168916890
351202412111355003349589816891689168916890
352202412111354003349589816891689168916890
353202412111353003349589816891689168916890
354202412111352003349589816891689168916890
355202412111351003349589816891689168916890
356202412111350003349589816891689168916890
357202412111349003349589816891689168916890
358202412111348003349589816891689168916890
359202412111347003349589816891689168916890
360202412111346003349589816891689168916890
361202412111345003349589816891689168916890
3622024121113440033495898168916891689168915
3632024121113430033470563168916891689168921
364202412111342003343509416891689168916896
365202412111341003342496016901690169016900
366202412111340003342496016901690169016900
367202412111339003342496016901690169016900
368202412111338003342496016901690169016900
369202412111337003342496016901690169016900
37020241211133600334249601690168016901680442
371202412111335003268196016931693169316930
372202412111334003268196016931693169316930
373202412111333003268196016931693169316930
374202412111332003268196016931693169316930
37520241211133100326819601693168016931680118
376202412111330003248357716801680168016800
377202412111329003248357716801680168016800
378202412111328003248357716801680168016800
379202412111327003248357716801680168016800
380202412111326003248357716801680168016800
381202412111325003248357716801680168016800
382202412111324003248357716801680168016800
383202412111323003248357716801680168016800
384202412111322003248357716801680168016800
385202412111321003248357716801680168016800
386202412111320003248357716801680168016800
387202412111319003248357716801680168016800
388202412111318003248357716801680168016800
389202412111317003248357716801680168016800
390202412111316003248357716801680168016800
391202412111315003248357716801680168016800
392202412111314003248357716801680168016800
393202412111313003248357716801680168016800
394202412111312003248357716801680168016800
395202412111311003248357716801680168016800
396202412111310003248357716801680168016800
397202412111309003248357716801680168016800
398202412111308003248357716801680168016800
399202412111307003248357716801680168016800
400202412111306003248357716801680168016800
401202412111305003248357716801680168016800
402202412111304003248357716801680168016800
403202412111303003248357716801680168016800
404202412111302003248357716801680168016800
405202412111301003248357716801680168016800
406202412111300003248357716801680168016800
407202412111259003248357716801680168016800
408202412111258003248357716801680168016800
409202412111257003248357716801680168016809
410202412111256003246845716961696169616960
411202412111255003246845716961696169616960
412202412111254003246845716961696169616960
413202412111253003246845716961696169616960
414202412111252003246845716961696169616960
415202412111251003246845716961696169616960
416202412111250003246845716961696169616960
417202412111249003246845716961696169616960
418202412111248003246845716961696169616960
419202412111247003246845716961696169616960
420202412111246003246845716961696169616960
421202412111245003246845716961696169616960
422202412111244003246845716961696169616960
423202412111243003246845716961696169616962
424202412111242003246506516971697169716970
425202412111241003246506516971697169716970
426202412111240003246506516971697169716970
427202412111239003246506516971697169716970
428202412111238003246506516971697169716970
429202412111237003246506516971697169716970
430202412111236003246506516971697169716970
4312024121112350032465065169716811697168110
432202412111234003244823916801680168016800
433202412111233003244823916801680168016800
434202412111232003244823916801680168016800
435202412111231003244823916801680168016800
436202412111230003244823916801680168016800
437202412111229003244823916801680168016800
438202412111228003244823916801680168016800
439202412111227003244823916801680168016800
440202412111226003244823916801680168016800
441202412111225003244823916801680168016800
442202412111224003244823916801680168016800
443202412111223003244823916801680168016800
444202412111222003244823916801680168016800
445202412111221003244823916801680168016801321
446202412111220003022895916811681168116810
4472024121112190030228959168116811681168123
44820241211121800301902961681168316831680455
449202412111217002942541216981698169816980
450202412111216002942541216981698169816980
451202412111215002942541216981698169816980
452202412111214002942541216981698169816980
453202412111213002942541216981698169816980
454202412111212002942541216981698169816980
455202412111211002942541216981698169816980
456202412111210002942541216981698169816980
457202412111209002942541216981698169816980
458202412111208002942541216981698169816980
459202412111207002942541216981698169816980
460202412111206002942541216981698169816980
461202412111205002942541216981698169816980
462202412111204002942541216981698169816980
463202412111203002942541216981698169816980
464202412111202002942541216981698169816985
465202412111201002941692216981698169816980
466202412111200002941692216981698169816980
467202412111159002941692216981698169816980
468202412111158002941692216981698169816980
469202412111157002941692216981698169816980
470202412111156002941692216981698169816980
471202412111155002941692216981698169816980
472202412111154002941692216981698169816980
473202412111153002941692216981698169816980
474202412111152002941692216981698169816980
475202412111151002941692216981698169816980
476202412111150002941692216981698169816980
477202412111149002941692216981698169816980
478202412111148002941692216981698169816980
479202412111147002941692216981698169816980
480202412111146002941692216981698169816980
481202412111145002941692216981698169816980
482202412111144002941692216981698169816980
483202412111143002941692216981698169816980
484202412111142002941692216981698169816980
485202412111141002941692216981698169816980
4862024121111400029416922169816811698168121
487202412111139002938160416811681168116810
488202412111138002938160416811681168116810
489202412111137002938160416811681168116810
490202412111136002938160416811681168116810
491202412111135002938160416811681168116810
492202412111134002938160416811681168116810
493202412111133002938160416811681168116814
49420241211113200293748801699169916991699175
49520241211113100290775551699168216991682227
4962024121111300028693582168216821682168267
49720241211112900285808881682168216821682344
49820241211112800280022801683168416841683150
499202412111127002774979816821682168216820
500202412111126002774979816821682168216820
501202412111125002774979816821682168216820
502202412111124002774979816821682168216820
503202412111123002774979816821682168216820
504202412111122002774979816821682168216820
50520241211112100277497981682168216821682200
506202412111120002741339816821682168216820
5072024121111190027413398168216821682168250
508202412111118002732929816821682168216820
5092024121111170027329298168216811682168110
510202412111116002731248316981698169816980
511202412111115002731248316981698169816981
5122024121111140027310785168516861698168561
5132024121111130027207952168616871687168680
51420241211111200270730621687168716871687175
5152024121111110026777837169816971698169728
51620241211111000267303171687168716871687500
517202412111109002588681716881688168816880
518202412111108002588681716881688168816880
51920241211110700258868171688169316931688370
520202412111106002526171317101710171017100
521202412111105002526171317101710171017100
522202412111104002526171317101710171017100
523202412111103002526171317101710171017100
524202412111102002526171317101710171017100
525202412111101002526171317101710171017100
526202412111100002526171317101710171017100
527202412111059002526171317101710171017100
528202412111058002526171317101710171017100
529202412111057002526171317101710171017100
530202412111056002526171317101710171017101
531202412111055002526000317101710171017100
53220241211105400252600031710170017101700101
53320241211105300250882931710170017101700255
5342024121110520024654783170017001700170035
535202412111051002459528317001700170017000
536202412111050002459528317001700170017000
53720241211104900245952831700170017001700200
538202412111048002425528317101710171017100
539202412111047002425528317101710171017100
540202412111046002425528317101710171017100
541202412111045002425528317101704171017042
542202412111044002425186917001700170017000
543202412111043002425186917001700170017000
544202412111042002425186917001700170017001
545202412111041002425016917001700170017000
546202412111040002425016917001700170017001947
547202412111039002094026917001700170017000
548202412111038002094026917001700170017000
549202412111037002094026917001700170017000
550202412111036002094026917001700170017000
551202412111035002094026917001700170017000
552202412111034002094026917001700170017000
553202412111033002094026917001700170017000
554202412111032002094026917001700170017000
555202412111031002094026917001700170017000
556202412111030002094026917001700170017000
557202412111029002094026917001700170017000
558202412111028002094026917001700170017000
559202412111027002094026917001700170017000
560202412111026002094026917001700170017000
561202412111025002094026917001700170017000
562202412111024002094026917001700170017003
563202412111023002093516917001700170017000
564202412111022002093516917001700170017000
5652024121110210020935169170016981700169850
566202412111020002085023517001700170017000
567202412111019002085023517001700170017000
568202412111018002085023517001700170017000
569202412111017002085023517001700170017000
57020241211101600208502351700170017001700100
571202412111015002068023517001700170017000
572202412111014002068023517001700170017000
573202412111013002068023517001700170017008
574202412111012002066663517001700170017000
575202412111011002066663517001700170017000
576202412111010002066663517001700170017000
577202412111009002066663517001700170017000
578202412111008002066663517001700170017000
579202412111007002066663517001700170017000
580202412111006002066663517001700170017000
58120241211100500206666351700169017001681746
58220241211100400194096661699169416991694259
58320241211100300189701851700169917001699108
584202412111002001878668517001700170017000
585202412111001001878668517001700170017000
586202412111000001878668517001680170016801588
58720241211095900161165451680168016801680428
58820241211095800153975051680167516801675858
589202412110957001396034516751675167516750
590202412110956001396034516751675167516750
591202412110955001396034516751675167516750
592202412110954001396034516751675167516750
593202412110953001396034516751675167516750
594202412110952001396034516751675167516750
595202412110951001396034516751675167516750
596202412110950001396034516751675167516750
597202412110949001396034516751675167516750
598202412110948001396034516751675167516750
599202412110947001396034516751675167516750
600202412110946001396034516751675167516750
6012024121109450013960345167516711675167198
602202412110944001379657516751675167516750
6032024121109430013796575167516751675167114
604202412110942001377313716751675167516750
6052024121109410013773137167516751675167530
606202412110940001372288716751675167516750
60720241211093900137228871675167516751675166
60820241211093800134448371675167516751675100
609202412110937001327733716751675167516750
61020241211093600132773371675167116751671462
611202412110935001250532616711671167116710
612202412110934001250532616711671167116710
613202412110933001250532616711671167116710
614202412110932001250532616711671167116710
61520241211093100125053261671167116711671159
6162024121109300012239637167116711671167137
617202412110929001217781016711671167116710
6182024121109280012177810167116711671167150
61920241211092700120942601659165916591659164
620202412110926001182218416591659165916590
621202412110925001182218416591659165916590
622202412110924001182218416591659165916590
623202412110923001182218416591659165916590
624202412110922001182218416591659165916590
625202412110921001182218416591659165916590
626202412110920001182218416591659165916591
627202412110919001182052516501650165016500
628202412110918001182052516501650165016500
6292024121109170011820525165016501650165010
63020241211091600118040251648165916591648209
631202412110915001145949416591659165916591
63220241211091400114578351660167116711660146
633202412110913001121546416601641166016411220
6342024121109120091953641635163316351629868
63520241211091100777734016301630163016300
6362024121109100077773401630163016301630776
63720241211090900651246016351635163516350
6382024121109080065124601635163616361635958
6392024121109070049456221636163016361630749
64020241211090600372327616301630163016301200
6412024121109050017672761630163016301630835
64220241211090400406226163016301630163056
6432024121109030031494616301630163016301
6442024121109020031331616151615161516150
645202412110901003133161615162016301615191
64620241211090000327616541622165416222