Files
KissMeData/001750/min/candle-20231221.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202312211835002411566609700970097009700495
32023122118340024115666097009700970097000
42023122118330024115666097009700970097000
52023122118320024115666097009700970097000
62023122118310024115666097009700970097000
72023122118300024115666097009700970097000
82023122118290024115666097009700970097000
92023122118280024115666097009700970097000
102023122118270024115666097009700970097000
112023122118260024115666097009700970097000
122023122118250024115666097009700970097000
132023122118240024115666097009700970097000
142023122118230024115666097009700970097000
152023122118220024115666097009700970097000
162023122118210024115666097009700970097000
172023122118200024115666097009700970097000
182023122118190024115666097009700970097000
192023122118180024115666097009700970097000
202023122118170024115666097009700970097000
212023122118160024115666097009700970097000
222023122118150024115666097009700970097000
232023122118140024115666097009700970097000
242023122118130024115666097009700970097000
252023122118120024115666097009700970097000
262023122118110024115666097009700970097000
272023122118100024115666097009700970097000
282023122118090024115666097009700970097000
292023122118080024115666097009700970097000
302023122118070024115666097009700970097000
312023122118060024115666097009700970097000
32202312211805002411566609700970097009700495
332023122118040024115666097009700970097000
342023122118030024115666097009700970097000
352023122118020024115666097009700970097000
362023122118010024115666097009700970097000
372023122118000024115666097009700970097000
382023122117590024115666097009700970097000
392023122117580024115666097009700970097000
402023122117570024115666097009700970097000
412023122117560024115666097009700970097000
422023122117550024115666097009700970097000
432023122117540024115666097009700970097000
442023122117530024115666097009700970097000
452023122117520024115666097009700970097000
462023122117510024115666097009700970097000
472023122117500024115666097009700970097000
482023122117490024115666097009700970097000
492023122117480024115666097009700970097000
502023122117470024115666097009700970097000
512023122117460024115666097009700970097000
522023122117450024115666097009700970097000
532023122117440024115666097009700970097000
542023122117430024115666097009700970097000
552023122117420024115666097009700970097000
562023122117410024115666097009700970097000
572023122117400024115666097009700970097000
582023122117390024115666097009700970097000
592023122117380024115666097009700970097000
602023122117370024115666097009700970097000
612023122117360024115666097009700970097000
62202312211735002411566609700970097009700495
632023122117340024115666097009700970097000
642023122117330024115666097009700970097000
652023122117320024115666097009700970097000
662023122117310024115666097009700970097000
672023122117300024115666097009700970097000
682023122117290024115666097009700970097000
692023122117280024115666097009700970097000
702023122117270024115666097009700970097000
712023122117260024115666097009700970097000
722023122117250024115666097009700970097000
732023122117240024115666097009700970097000
742023122117230024115666097009700970097000
752023122117220024115666097009700970097000
762023122117210024115666097009700970097000
772023122117200024115666097009700970097000
782023122117190024115666097009700970097000
792023122117180024115666097009700970097000
802023122117170024115666097009700970097000
812023122117160024115666097009700970097000
822023122117150024115666097009700970097000
832023122117140024115666097009700970097000
842023122117130024115666097009700970097000
852023122117120024115666097009700970097000
862023122117110024115666097009700970097000
872023122117100024115666097009700970097000
882023122117090024115666097009700970097000
892023122117080024115666097009700970097000
902023122117070024115666097009700970097000
912023122117060024115666097009700970097000
92202312211705002411566609700970097009700495
932023122117040024115666097009700970097000
942023122117030024115666097009700970097000
952023122117020024115666097009700970097000
962023122117010024115666097009700970097000
972023122117000024115666097009700970097000
982023122116590024115666097009700970097000
992023122116580024115666097009700970097000
1002023122116570024115666097009700970097000
1012023122116560024115666097009700970097000
1022023122116550024115666097009700970097000
1032023122116540024115666097009700970097000
1042023122116530024115666097009700970097000
1052023122116520024115666097009700970097000
1062023122116510024115666097009700970097000
1072023122116500024115666097009700970097000
1082023122116490024115666097009700970097000
1092023122116480024115666097009700970097000
1102023122116470024115666097009700970097000
1112023122116460024115666097009700970097000
1122023122116450024115666097009700970097000
1132023122116440024115666097009700970097000
1142023122116430024115666097009700970097000
1152023122116420024115666097009700970097000
1162023122116410024115666097009700970097000
1172023122116400024115666097009700970097000
1182023122116390024115666097009700970097000
1192023122116380024115666097009700970097000
1202023122116370024115666097009700970097000
1212023122116360024115666097009700970097000
122202312211635002411566609700970097009700495
1232023122116340024115666097009700970097000
1242023122116330024115666097009700970097000
1252023122116320024115666097009700970097000
1262023122116310024115666097009700970097000
1272023122116300024115666097009700970097000
1282023122116290024115666097009700970097000
1292023122116280024115666097009700970097000
1302023122116270024115666097009700970097000
1312023122116260024115666097009700970097000
1322023122116250024115666097009700970097000
1332023122116240024115666097009700970097000
1342023122116230024115666097009700970097000
1352023122116220024115666097009700970097000
1362023122116210024115666097009700970097000
1372023122116200024115666097009700970097000
1382023122116190024115666097009700970097000
1392023122116180024115666097009700970097000
1402023122116170024115666097009700970097000
1412023122116160024115666097009700970097000
1422023122116150024115666097009700970097000
1432023122116140024115666097009700970097000
1442023122116130024115666097009700970097000
1452023122116120024115666097009700970097000
1462023122116110024115666097009700970097000
1472023122116100024115666097009700970097000
1482023122116090024115666097009700970097000
1492023122116080024115666097009700970097000
1502023122116070024115666097009700970097000
1512023122116060024115666097009700970097000
152202312211605002411566609700970097009700495
1532023122116040024115666097009700970097000
1542023122116030024115666097009700970097000
1552023122116020024115666097009700970097000
1562023122116010024115666097009700970097000
1572023122116000024115666097009700970097000
1582023122115590024115666097009700970097000
1592023122115580024115666097009700970097000
1602023122115570024115666097009700970097000
1612023122115560024115666097009700970097000
1622023122115550024115666097009700970097000
1632023122115540024115666097009700970097000
1642023122115530024115666097009700970097000
1652023122115520024115666097009700970097000
1662023122115510024115666097009700970097000
1672023122115500024115666097009700970097000
1682023122115490024115666097009700970097000
1692023122115480024115666097009700970097000
1702023122115470024115666097009700970097000
1712023122115460024115666097009700970097000
1722023122115450024115666097009700970097000
1732023122115440024115666097009700970097000
1742023122115430024115666097009700970097000
1752023122115420024115666097009700970097000
1762023122115410024115666097009700970097000
1772023122115400024115666097009700970097000
1782023122115390024115666097009700970097000
1792023122115380024115666097009700970097000
1802023122115370024115666097009700970097000
1812023122115360024115666097009700970097000
182202312211535002411566609700970097009700495
1832023122115340024115666097009700970097000
1842023122115330024115666097009700970097000
1852023122115320024115666097009700970097000
1862023122115310024115666097009700970097000
187202312211530002411566609700970097009700495
1882023122115290023635516097209720972097200
1892023122115280023635516097209720972097200
1902023122115270023635516097209720972097200
1912023122115260023635516097209720972097200
1922023122115250023635516097209720972097200
1932023122115240023635516097209720972097200
1942023122115230023635516097209720972097200
1952023122115220023635516097209720972097200
1962023122115210023635516097209720972097200
1972023122115200023635516097209720972097200
1982023122115190023635516097209720972097200
199202312211518002363551609720971097209710602
2002023122115170023050972097209720972097200
2012023122115160023050972097209720972097204
2022023122115150023047084097209720972097200
2032023122115140023047084097209720972097200
20420231221151300230470840972097209720972035
2052023122115120023013064097309730973097300
2062023122115110023013064097309730973097300
2072023122115100023013064097309730973097306
2082023122115090023007226097109710971097106
2092023122115080023001400097109710971097105
21020231221150700229965450971097109710971012
21120231221150600229848930971097109710971011
2122023122115050022974212097109710971097106
21320231221150400229683860971097109710971011
21420231221150300229577050971097109710971011
21520231221150200229470240971097109710971012
2162023122115010022935372097109710971097106
21720231221150000229295460971097109710971011
21820231221145900229188650971097109710971011
2192023122114580022908184097109710971097106
22020231221145700229023580971097109710971011
22120231221145600228916770971097109710971012
22220231221145500228800250971097109710971011
22320231221145400228693440971097109710971011
2242023122114530022858663097109720972097105506
22520231221145200175123230972097209720972012
22620231221145100175006590972097209720972011
2272023122114500017489967097209720972097208
22820231221144900174821910972097209720972011
22920231221144800174714990972097209720972011
23020231221144700174608070972097209720972012
2312023122114460017449143097209720972097205
23220231221144500174442830973097309730973014
2332023122114440017430661097409740974097400
2342023122114430017430661097409740974097400
2352023122114420017430661097409740974097400
2362023122114410017430661097409740974097400
2372023122114400017430661097409740974097400
2382023122114390017430661097409740974097400
2392023122114380017430661097409740974097400
2402023122114370017430661097409740974097400
2412023122114360017430661097409740974097400
2422023122114350017430661097409740974097400
2432023122114340017430661097409740974097400
2442023122114330017430661097409740974097400
2452023122114320017430661097409740974097400
2462023122114310017430661097409740974097400
2472023122114300017430661097409740974097400
2482023122114290017430661097409740974097400
2492023122114280017430661097409740974097400
2502023122114270017430661097409740974097400
2512023122114260017430661097409740974097400
2522023122114250017430661097409740974097400
2532023122114240017430661097409740974097400
2542023122114230017430661097409740974097400
2552023122114220017430661097409740974097400
2562023122114210017430661097409740974097400
2572023122114200017430661097409740974097400
2582023122114190017430661097409740974097400
2592023122114180017430661097409740974097400
2602023122114170017430661097409740974097401
2612023122114160017429687097209720972097200
2622023122114150017429687097209720972097200
2632023122114140017429687097209720972097200
2642023122114130017429687097209720972097200
265202312211412001742968709720972097209720130
2662023122114110017303327097209720972097200
26720231221141000173033270972097209720972050
2682023122114090017254727097209720972097200
2692023122114080017254727097209720972097200
2702023122114070017254727097209720972097200
2712023122114060017254727097209720972097200
2722023122114050017254727097209720972097203
2732023122114040017251811097209720972097200
2742023122114030017251811097209720972097200
2752023122114020017251811097209720972097200
2762023122114010017251811097209720972097200
2772023122114000017251811097209720972097200
2782023122113590017251811097209720972097200
2792023122113580017251811097209720972097200
2802023122113570017251811097209720972097200
2812023122113560017251811097209720972097200
2822023122113550017251811097209720972097200
2832023122113540017251811097209720972097200
2842023122113530017251811097209720972097200
2852023122113520017251811097209720972097200
2862023122113510017251811097209720972097200
2872023122113500017251811097209720972097200
28820231221134900172518110972097209720972044
2892023122113480017209043097209720972097206
290202312211347001720321109720972097209720506
2912023122113460016711379097209720972097206
292202312211345001670554709720972097209720406
2932023122113440016310915097209720972097202
2942023122113430016308971097209720972097206
29520231221134200163031390972097209720972032
2962023122113410016272035097209720972097206
2972023122113400016266203097209720972097200
2982023122113390016266203097209720972097200
2992023122113380016266203097209720972097206
300202312211337001626037109720972097209720568
30120231221133600157082750971097109710971017
3022023122113350015691768097109710971097100
3032023122113340015691768097109710971097100
3042023122113330015691768097109710971097105
3052023122113320015686913097109710971097102
3062023122113310015684971097109710971097108
3072023122113300015677203097009700970097000
3082023122113290015677203097009700970097001347
3092023122113280014370613097109710971097100
3102023122113270014370613097109710971097100
3112023122113260014370613097109710971097100
31220231221132500143706130971097109710971015
3132023122113240014356048097109710971097109
3142023122113230014347309097109710971097100
3152023122113220014347309097109710971097100
3162023122113210014347309097109710971097100
3172023122113200014347309097109710971097100
3182023122113190014347309097109710971097100
3192023122113180014347309097109710971097100
3202023122113170014347309097109710971097100
3212023122113160014347309097109710971097100
3222023122113150014347309097109710971097100
3232023122113140014347309097109710971097100
3242023122113130014347309097109710971097100
3252023122113120014347309097109710971097100
3262023122113110014347309097109710971097100
3272023122113100014347309097109710971097101
328202312211309001434633809710971097109710299
3292023122113080014056009097109710971097100
3302023122113070014056009097109710971097100
3312023122113060014056009097109710971097101
3322023122113050014055038097209720972097202
3332023122113040014053094097109710971097101000
3342023122113030013082094096909690969096900
3352023122113020013082094096909690969096900
3362023122113010013082094096909690969096900
3372023122113000013082094096909690969096900
3382023122112590013082094096909690969096900
3392023122112580013082094096909690969096900
3402023122112570013082094096909690969096900
341202312211256001308209409690968096909680944
3422023122112550012167661096709670967096700
343202312211254001216766109670967096709670288
3442023122112530011889165096709670967096700
3452023122112520011889165096709670967096701
3462023122112510011888198096709670967096700
3472023122112500011888198096709670967096701
3482023122112490011887231096709680968096702807
349202312211248009171765096909690969096900
350202312211247009171765096909690969096900
351202312211246009171765096909690969096900
352202312211245009171765096909690969096900
353202312211244009171765096909690969096902
354202312211243009169827096909690969096900
355202312211242009169827096909690969096900
3562023122112410091698270969096909690969010
357202312211240009160137096909690969096900
358202312211239009160137096909690969096900
359202312211238009160137096909690969096900
360202312211237009160137096909690969096900
3612023122112360091601370969096909690969010
362202312211235009150447096909690969096900
363202312211234009150447096909690969096900
364202312211233009150447096909690969096900
365202312211232009150447096909690969096900
366202312211231009150447096909690969096900
367202312211230009150447096909690969096900
368202312211229009150447096909690969096900
369202312211228009150447096909690969096900
370202312211227009150447096909690969096900
371202312211226009150447096909690969096900
372202312211225009150447096909690969096900
373202312211224009150447096909690969096905
374202312211223009145602096909690969096900
375202312211222009145602096909690969096900
376202312211221009145602096909690969096900
377202312211220009145602096909690969096900
37820231221121900914560209690969096909690106
379202312211218009042888096809680968096800
380202312211217009042888096809680968096800
381202312211216009042888096809680968096800
382202312211215009042888096809680968096800
383202312211214009042888096809680968096800
384202312211213009042888096809680968096800
385202312211212009042888096809680968096800
386202312211211009042888096809680968096800
387202312211210009042888096809680968096800
388202312211209009042888096809680968096800
389202312211208009042888096809680968096800
390202312211207009042888096809680968096800
391202312211206009042888096809680968096800
392202312211205009042888096809680968096800
393202312211204009042888096809680968096800
394202312211203009042888096809680968096800
395202312211202009042888096809680968096800
396202312211201009042888096809680968096800
39720231221120000904288809680969096909680501
398202312211159008557740097209720972097200
399202312211158008557740097209720972097200
400202312211157008557740097209720972097200
401202312211156008557740097209720972097200
402202312211155008557740097209720972097200
403202312211154008557740097209720972097200
404202312211153008557740097209720972097200
405202312211152008557740097209720972097200
406202312211151008557740097209720972097200
407202312211150008557740097209720972097200
408202312211149008557740097209720972097200
4092023122111480085577400972097209720972010
410202312211147008548020097209720972097200
411202312211146008548020097209720972097200
412202312211145008548020097209720972097200
413202312211144008548020097209720972097200
414202312211143008548020097209720972097200
415202312211142008548020097209720972097200
416202312211141008548020097209720972097200
417202312211140008548020097209720972097200
4182023122111390085480200972097209720972014
41920231221113800853441209720970097209700501
420202312211137008047650096709670967096700
421202312211136008047650096709670967096700
422202312211135008047650096709670967096700
423202312211134008047650096709670967096700
424202312211133008047650096709670967096700
425202312211132008047650096709670967096700
426202312211131008047650096709670967096700
427202312211130008047650096709670967096700
428202312211129008047650096709670967096700
429202312211128008047650096709670967096700
430202312211127008047650096709670967096700
431202312211126008047650096709670967096700
432202312211125008047650096709670967096700
433202312211124008047650096709670967096700
434202312211123008047650096709670967096700
435202312211122008047650096709670967096700
436202312211121008047650096709670967096700
437202312211120008047650096709670967096700
438202312211119008047650096709670967096700
439202312211118008047650096709670967096700
440202312211117008047650096709670967096700
441202312211116008047650096709670967096700
442202312211115008047650096709670967096700
44320231221111400804765009670968096809670322
444202312211113007736034096809680968096800
445202312211112007736034096809680968096800
446202312211111007736034096809680968096800
4472023122111100077360340968096809680968013
448202312211109007723450096709670967096700
449202312211108007723450096709670967096700
450202312211107007723450096709670967096700
451202312211106007723450096709670967096700
4522023122111050077234500967096709670967030
45320231221110400769444009680968096809680410
454202312211103007297560096809680968096800
455202312211102007297560096809680968096800
456202312211101007297560096809680968096800
457202312211100007297560096809680968096800
458202312211059007297560096809680968096800
459202312211058007297560096809680968096800
460202312211057007297560096809680968096800
461202312211056007297560096809680968096800
462202312211055007297560096809680968096800
463202312211054007297560096809680968096800
464202312211053007297560096809680968096800
465202312211052007297560096809680968096800
466202312211051007297560096809680968096802
467202312211050007295624096609660966096600
468202312211049007295624096609660966096600
469202312211048007295624096609660966096600
470202312211047007295624096609660966096600
471202312211046007295624096609660966096600
472202312211045007295624096609660966096600
473202312211044007295624096609660966096600
474202312211043007295624096609660966096601
47520231221104200729465809660968096809660966
47620231221104100636056109690970097009690566
477202312211040005811712097009700970097000
478202312211039005811712097009700970097000
479202312211038005811712097009700970097000
480202312211037005811712097009700970097000
481202312211036005811712097009700970097000
482202312211035005811712097009700970097000
483202312211034005811712097009700970097000
484202312211033005811712097009700970097000
485202312211032005811712097009700970097000
486202312211031005811712097009700970097000
48720231221103000581171209700970097009700203
488202312211029005614802097009700970097000
489202312211028005614802097009700970097000
490202312211027005614802097009700970097000
491202312211026005614802097009700970097000
492202312211025005614802097009700970097000
493202312211024005614802097009700970097000
494202312211023005614802097009700970097000
495202312211022005614802097009700970097000
496202312211021005614802097009700970097000
497202312211020005614802097009700970097000
498202312211019005614802097009700970097002
499202312211018005612862096909690969096901
5002023122110170056118930969096909690969058
50120231221101600555569109700971097109700471
502202312211015005098584097109710971097100
503202312211014005098584097109710971097100
5042023122110130050985840971097109710971021
505202312211012005078193097209720972097200
506202312211011005078193097209720972097200
507202312211010005078193097209720972097200
50820231221100900507819309720972097209720200
509202312211008004883793097209760976097201609
510202312211007003317559097609760976097600
511202312211006003317559097609760976097600
512202312211005003317559097609760976097600
513202312211004003317559097609760976097602
514202312211003003315607098109810981098101
515202312211002003314626098209820982098200
51620231221100100331462609820976098209760163
5172023122110000031553930976097609840976086
518202312210959003071088098209770985097601476
519202312210958001625233097509750975097500
520202312210957001625233097509750975097500
521202312210956001625233097509750975097500
522202312210955001625233097509750975097500
523202312210954001625233097509730975097301138
52420231221095300515793097309730973097300
5252023122109520051579309730973097309730111
52620231221095100407790097409740974097400
52720231221095000407790097409740974097400
52820231221094900407790097409740974097400
52920231221094800407790097409740974097401
53020231221094700406816097409740974097400
53120231221094600406816097409740974097400
53220231221094500406816097409740974097400
53320231221094400406816097409740974097400
53420231221094300406816097409740974097400
53520231221094200406816097409740974097400
53620231221094100406816097409740974097400
53720231221094000406816097409740974097400
53820231221093900406816097409740974097400
53920231221093800406816097409740974097400
54020231221093700406816097409740974097400
54120231221093600406816097409740974097400
54220231221093500406816097409740974097400
5432023122109340040681609740974097409740193
54420231221093300218834097509750975097501
54520231221093200217859097409740974097400
54620231221093100217859097409740974097400
54720231221093000217859097409740974097400
54820231221092900217859097409740974097408
54920231221092800210067097509750975097500
55020231221092700210067097509750975097500
55120231221092600210067097509750975097500
55220231221092500210067097509750975097500
55320231221092400210067097509750975097500
55420231221092300210067097509750975097500
55520231221092200210067097509750975097500
55620231221092100210067097509750975097500
557202312210920002100670975097509750975020
55820231221091900190567097509750975097501
55920231221091800189592097809780978097800
56020231221091700189592097809780978097800
56120231221091600189592097809780978097800
56220231221091500189592097809780978097800
56320231221091400189592097809780978097801
56420231221091300188614097809780978097800
565202312210912001886140978097809780978012
56620231221091100176878097309730973097300
567202312210910001768780973097409740973020
56820231221090900157417097309730973097300
56920231221090800157417097309730973097300
57020231221090700157417097309730973097300
57120231221090600157417097309730973097300
57220231221090500157417097309730973097300
573202312210904001574170973097309730973011
574202312210903001467140978097309780972023
57520231221090200124333097909790979097900
57620231221090100124333097909790979097900
5772023122109000012433309790979097909790127