Files
KissMeData/217620/min/candle-20241220.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241220204600038103810381038100
320241220204500038103810381038100
420241220204400038103810381038100
520241220204300038103810381038100
620241220204200038103810381038100
720241220204100038103810381038100
820241220204000038103810381038100
920241220203900038103810381038100
1020241220203800038103810381038100
1120241220203700038103810381038100
1220241220203600038103810381038100
1320241220203500038103810381038100
1420241220203400038103810381038100
1520241220203300038103810381038100
1620241220203200038103810381038100
1720241220203100038103810381038100
1820241220203000038103810381038100
1920241220202900038103810381038100
2020241220202800038103810381038100
2120241220202700038103810381038100
2220241220202600038103810381038100
2320241220202500038103810381038100
2420241220202400038103810381038100
2520241220202300038103810381038100
2620241220202200038103810381038100
2720241220202100038103810381038100
2820241220202000038103810381038100
2920241220201900038103810381038100
3020241220201800038103810381038100
3120241220201700038103810381038100
3220241220201600038103810381038100
3320241220201500038103810381038100
3420241220201400038103810381038100
3520241220201300038103810381038100
3620241220201200038103810381038100
3720241220201100038103810381038100
3820241220201000038103810381038100
3920241220200900038103810381038100
4020241220200800038103810381038100
4120241220200700038103810381038100
4220241220200600038103810381038100
4320241220200500038103810381038100
4420241220200400038103810381038100
4520241220200300038103810381038100
4620241220200200038103810381038100
4720241220200100038103810381038100
4820241220200000038103810381038100
4920241220195900038103810381038100
5020241220195800038103810381038100
5120241220195700038103810381038100
5220241220195600038103810381038100
5320241220195500038103810381038100
5420241220195400038103810381038100
5520241220195300038103810381038100
5620241220195200038103810381038100
5720241220195100038103810381038100
5820241220195000038103810381038100
5920241220194900038103810381038100
6020241220194800038103810381038100
6120241220194700038103810381038100
6220241220194600038103810381038100
6320241220194500038103810381038100
6420241220194400038103810381038100
6520241220194300038103810381038100
6620241220194200038103810381038100
6720241220194100038103810381038100
6820241220194000038103810381038100
6920241220193900038103810381038100
7020241220193800038103810381038100
7120241220193700038103810381038100
7220241220193600038103810381038100
7320241220193500038103810381038100
7420241220193400038103810381038100
7520241220193300038103810381038100
7620241220193200038103810381038100
7720241220193100038103810381038100
7820241220193000038103810381038100
7920241220192900038103810381038100
8020241220192800038103810381038100
8120241220192700038103810381038100
8220241220192600038103810381038100
8320241220192500038103810381038100
8420241220192400038103810381038100
8520241220192300038103810381038100
8620241220192200038103810381038100
8720241220192100038103810381038100
8820241220192000038103810381038100
8920241220191900038103810381038100
9020241220191800038103810381038100
9120241220191700038103810381038100
9220241220191600038103810381038100
9320241220191500038103810381038100
9420241220191400038103810381038100
9520241220191300038103810381038100
9620241220191200038103810381038100
9720241220191100038103810381038100
9820241220191000038103810381038100
9920241220190900038103810381038100
10020241220190800038103810381038100
10120241220190700038103810381038100
10220241220190600038103810381038100
10320241220190500038103810381038100
10420241220190400038103810381038100
10520241220190300038103810381038100
10620241220190200038103810381038100
10720241220190100038103810381038100
10820241220190000038103810381038100
10920241220185900038103810381038100
11020241220185800038103810381038100
11120241220185700038103810381038100
11220241220185600038103810381038100
11320241220185500038103810381038100
11420241220185400038103810381038100
11520241220185300038103810381038100
11620241220185200038103810381038100
11720241220185100038103810381038100
11820241220185000038103810381038100
11920241220184900038103810381038100
12020241220184800038103810381038100
12120241220184700038103810381038100
12220241220184600038103810381038100
12320241220184500038103810381038100
12420241220184400038103810381038100
12520241220184300038103810381038100
12620241220184200038103810381038100
12720241220184100038103810381038100
12820241220184000038103810381038100
12920241220183900038103810381038100
13020241220183800038103810381038100
13120241220183700038103810381038100
13220241220183600038103810381038100
13320241220183500038103810381038100
13420241220183400038103810381038100
13520241220183300038103810381038100
13620241220183200038103810381038100
13720241220183100038103810381038100
13820241220183000038103810381038100
13920241220182900038103810381038100
14020241220182800038103810381038100
14120241220182700038103810381038100
14220241220182600038103810381038100
14320241220182500038103810381038100
14420241220182400038103810381038100
14520241220182300038103810381038100
14620241220182200038103810381038100
14720241220182100038103810381038100
14820241220182000038103810381038100
14920241220181900038103810381038100
15020241220181800038103810381038100
15120241220181700038103810381038100
15220241220181600038103810381038100
15320241220181500038103810381038100
15420241220181400038103810381038100
15520241220181300038103810381038100
15620241220181200038103810381038100
15720241220181100038103810381038100
15820241220181000038103810381038100
15920241220180900038103810381038100
16020241220180800038103810381038100
16120241220180700038103810381038100
16220241220180600038103810381038100
16320241220180500038103810381038100
16420241220180400038103810381038100
16520241220180300038103810381038100
16620241220180200038103810381038100
16720241220180100038103810381038100
16820241220180000038103810381038100
16920241220175900038103810381038100
17020241220175800038103810381038100
17120241220175700038103810381038100
17220241220175600038103810381038100
17320241220175500038103810381038100
17420241220175400038103810381038100
17520241220175300038103810381038100
17620241220175200038103810381038100
17720241220175100038103810381038100
17820241220175000038103810381038100
17920241220174900038103810381038100
18020241220174800038103810381038100
18120241220174700038103810381038100
18220241220174600038103810381038100
18320241220174500038103810381038100
18420241220174400038103810381038100
18520241220174300038103810381038100
18620241220174200038103810381038100
18720241220174100038103810381038100
18820241220174000038103810381038100
18920241220173900038103810381038100
19020241220173800038103810381038100
19120241220173700038103810381038100
19220241220173600038103810381038100
19320241220173500038103810381038100
19420241220173400038103810381038100
19520241220173300038103810381038100
19620241220173200038103810381038100
19720241220173100038103810381038100
19820241220173000038103810381038100
19920241220172900038103810381038100
20020241220172800038103810381038100
20120241220172700038103810381038100
20220241220172600038103810381038100
20320241220172500038103810381038100
20420241220172400038103810381038100
20520241220172300038103810381038100
20620241220172200038103810381038100
20720241220172100038103810381038100
20820241220172000038103810381038100
20920241220171900038103810381038100
21020241220171800038103810381038100
21120241220171700038103810381038100
21220241220171600038103810381038100
21320241220171500038103810381038100
21420241220171400038103810381038100
21520241220171300038103810381038100
21620241220171200038103810381038100
21720241220171100038103810381038100
21820241220171000038103810381038100
21920241220170900038103810381038100
22020241220170800038103810381038100
22120241220170700038103810381038100
22220241220170600038103810381038100
22320241220170500038103810381038100
22420241220170400038103810381038100
22520241220170300038103810381038100
22620241220170200038103810381038100
22720241220170100038103810381038100
22820241220170000038103810381038100
22920241220165900038103810381038100
23020241220165800038103810381038100
23120241220165700038103810381038100
23220241220165600038103810381038100
23320241220165500038103810381038100
23420241220165400038103810381038100
23520241220165300038103810381038100
23620241220165200038103810381038100
23720241220165100038103810381038100
23820241220165000038103810381038100
23920241220164900038103810381038100
24020241220164800038103810381038100
24120241220164700038103810381038100
24220241220164600038103810381038100
24320241220164500038103810381038100
24420241220164400038103810381038100
24520241220164300038103810381038100
24620241220164200038103810381038100
24720241220164100038103810381038100
24820241220164000038103810381038100
24920241220163900038103810381038100
25020241220163800038103810381038100
25120241220163700038103810381038100
25220241220163600038103810381038100
25320241220163500038103810381038100
25420241220163400038103810381038100
25520241220163300038103810381038100
25620241220163200038103810381038100
25720241220163100038103810381038100
25820241220163000038103810381038100
25920241220162900038103810381038100
26020241220162800038103810381038100
26120241220162700038103810381038100
26220241220162600038103810381038100
26320241220162500038103810381038100
26420241220162400038103810381038100
26520241220162300038103810381038100
26620241220162200038103810381038100
26720241220162100038103810381038100
26820241220162000038103810381038100
26920241220161900038103810381038100
27020241220161800038103810381038100
27120241220161700038103810381038100
27220241220161600038103810381038100
27320241220161500038103810381038100
27420241220161400038103810381038100
27520241220161300038103810381038100
27620241220161200038103810381038100
27720241220161100038103810381038100
27820241220161000038103810381038100
27920241220160900038103810381038100
28020241220160800038103810381038100
28120241220160700038103810381038100
28220241220160600038103810381038100
28320241220160500038103810381038100
28420241220160400038103810381038100
28520241220160300038103810381038100
28620241220160200038103810381038100
28720241220160100038103810381038100
28820241220160000038103810381038100
28920241220155900038103810381038100
29020241220155800038103810381038100
29120241220155700038103810381038100
29220241220155600038103810381038100
29320241220155500038103810381038100
29420241220155400038103810381038100
29520241220155300038103810381038100
29620241220155200038103810381038100
29720241220155100038103810381038100
29820241220155000038103810381038100
29920241220154900038103810381038100
30020241220154800038103810381038100
30120241220154700038103810381038100
30220241220154600038103810381038100
30320241220154500038103810381038100
30420241220154400038103810381038100
30520241220154300038103810381038100
30620241220154200038103810381038100
30720241220154100038103810381038100
30820241220154000038103810381038100
30920241220153900038103810381038100
31020241220153800038103810381038100
31120241220153700038103810381038100
31220241220153600038103810381038100
31320241220153500038103810381038100
31420241220153400038103810381038100
31520241220153300038103810381038100
31620241220153200038103810381038100
31720241220153100038103810381038100
31820241220153000038103810381038100
31920241220152900038103810381038100
32020241220152800038103810381038100
32120241220152700038103810381038100
32220241220152600038103810381038100
32320241220152500038103810381038100
32420241220152400038103810381038100
32520241220152300038103810381038100
32620241220152200038103810381038100
32720241220152100038103810381038100
32820241220152000038103810381038100
32920241220151900038103810381038100
33020241220151800038103810381038100
33120241220151700038103810381038100
33220241220151600038103810381038100
33320241220151500038103810381038100
33420241220151400038103810381038100
33520241220151300038103810381038100
33620241220151200038103810381038100
33720241220151100038103810381038100
33820241220151000038103810381038100
33920241220150900038103810381038100
34020241220150800038103810381038100
34120241220150700038103810381038100
34220241220150600038103810381038100
34320241220150500038103810381038100
34420241220150400038103810381038100
34520241220150300038103810381038100
34620241220150200038103810381038100
34720241220150100038103810381038100
34820241220150000038103810381038100
34920241220145900038103810381038100
35020241220145800038103810381038100
35120241220145700038103810381038100
35220241220145600038103810381038100
35320241220145500038103810381038100
35420241220145400038103810381038100
35520241220145300038103810381038100
35620241220145200038103810381038100
35720241220145100038103810381038100
35820241220145000038103810381038100
35920241220144900038103810381038100
36020241220144800038103810381038100
36120241220144700038103810381038100
36220241220144600038103810381038100
36320241220144500038103810381038100
36420241220144400038103810381038100
36520241220144300038103810381038100
36620241220144200038103810381038100
36720241220144100038103810381038100
36820241220144000038103810381038100
36920241220143900038103810381038100
37020241220143800038103810381038100
37120241220143700038103810381038100
37220241220143600038103810381038100
37320241220143500038103810381038100
37420241220143400038103810381038100
37520241220143300038103810381038100
37620241220143200038103810381038100
37720241220143100038103810381038100
37820241220143000038103810381038100
37920241220142900038103810381038100
38020241220142800038103810381038100
38120241220142700038103810381038100
38220241220142600038103810381038100
38320241220142500038103810381038100
38420241220142400038103810381038100
38520241220142300038103810381038100
38620241220142200038103810381038100
38720241220142100038103810381038100
38820241220142000038103810381038100
38920241220141900038103810381038100
39020241220141800038103810381038100
39120241220141700038103810381038100
39220241220141600038103810381038100
39320241220141500038103810381038100
39420241220141400038103810381038100
39520241220141300038103810381038100
39620241220141200038103810381038100
39720241220141100038103810381038100
39820241220141000038103810381038100
39920241220140900038103810381038100
40020241220140800038103810381038100
40120241220140700038103810381038100
40220241220140600038103810381038100
40320241220140500038103810381038100
40420241220140400038103810381038100
40520241220140300038103810381038100
40620241220140200038103810381038100
40720241220140100038103810381038100
40820241220140000038103810381038100
40920241220135900038103810381038100
41020241220135800038103810381038100
41120241220135700038103810381038100
41220241220135600038103810381038100
41320241220135500038103810381038100
41420241220135400038103810381038100
41520241220135300038103810381038100
41620241220135200038103810381038100
41720241220135100038103810381038100
41820241220135000038103810381038100
41920241220134900038103810381038100
42020241220134800038103810381038100
42120241220134700038103810381038100
42220241220134600038103810381038100
42320241220134500038103810381038100
42420241220134400038103810381038100
42520241220134300038103810381038100
42620241220134200038103810381038100
42720241220134100038103810381038100
42820241220134000038103810381038100
42920241220133900038103810381038100
43020241220133800038103810381038100
43120241220133700038103810381038100
43220241220133600038103810381038100
43320241220133500038103810381038100
43420241220133400038103810381038100
43520241220133300038103810381038100
43620241220133200038103810381038100
43720241220133100038103810381038100
43820241220133000038103810381038100
43920241220132900038103810381038100
44020241220132800038103810381038100
44120241220132700038103810381038100
44220241220132600038103810381038100
44320241220132500038103810381038100
44420241220132400038103810381038100
44520241220132300038103810381038100
44620241220132200038103810381038100
44720241220132100038103810381038100
44820241220132000038103810381038100
44920241220131900038103810381038100
45020241220131800038103810381038100
45120241220131700038103810381038100
45220241220131600038103810381038100
45320241220131500038103810381038100
45420241220131400038103810381038100
45520241220131300038103810381038100
45620241220131200038103810381038100
45720241220131100038103810381038100
45820241220131000038103810381038100
45920241220130900038103810381038100
46020241220130800038103810381038100
46120241220130700038103810381038100
46220241220130600038103810381038100
46320241220130500038103810381038100
46420241220130400038103810381038100
46520241220130300038103810381038100
46620241220130200038103810381038100
46720241220130100038103810381038100
46820241220130000038103810381038100
46920241220125900038103810381038100
47020241220125800038103810381038100
47120241220125700038103810381038100
47220241220125600038103810381038100
47320241220125500038103810381038100
47420241220125400038103810381038100
47520241220125300038103810381038100
47620241220125200038103810381038100
47720241220125100038103810381038100
47820241220125000038103810381038100
47920241220124900038103810381038100
48020241220124800038103810381038100
48120241220124700038103810381038100
48220241220124600038103810381038100
48320241220124500038103810381038100
48420241220124400038103810381038100
48520241220124300038103810381038100
48620241220124200038103810381038100
48720241220124100038103810381038100
48820241220124000038103810381038100
48920241220123900038103810381038100
49020241220123800038103810381038100
49120241220123700038103810381038100
49220241220123600038103810381038100
49320241220123500038103810381038100
49420241220123400038103810381038100
49520241220123300038103810381038100
49620241220123200038103810381038100
49720241220123100038103810381038100
49820241220123000038103810381038100
49920241220122900038103810381038100
50020241220122800038103810381038100
50120241220122700038103810381038100
50220241220122600038103810381038100
50320241220122500038103810381038100
50420241220122400038103810381038100
50520241220122300038103810381038100
50620241220122200038103810381038100
50720241220122100038103810381038100
50820241220122000038103810381038100
50920241220121900038103810381038100
51020241220121800038103810381038100
51120241220121700038103810381038100
51220241220121600038103810381038100
51320241220121500038103810381038100
51420241220121400038103810381038100
51520241220121300038103810381038100
51620241220121200038103810381038100
51720241220121100038103810381038100
51820241220121000038103810381038100
51920241220120900038103810381038100
52020241220120800038103810381038100
52120241220120700038103810381038100
52220241220120600038103810381038100
52320241220120500038103810381038100
52420241220120400038103810381038100
52520241220120300038103810381038100
52620241220120200038103810381038100
52720241220120100038103810381038100
52820241220120000038103810381038100
52920241220115900038103810381038100
53020241220115800038103810381038100
53120241220115700038103810381038100
53220241220115600038103810381038100
53320241220115500038103810381038100
53420241220115400038103810381038100
53520241220115300038103810381038100
53620241220115200038103810381038100
53720241220115100038103810381038100
53820241220115000038103810381038100
53920241220114900038103810381038100
54020241220114800038103810381038100
54120241220114700038103810381038100
54220241220114600038103810381038100
54320241220114500038103810381038100
54420241220114400038103810381038100
54520241220114300038103810381038100
54620241220114200038103810381038100
54720241220114100038103810381038100
54820241220114000038103810381038100
54920241220113900038103810381038100
55020241220113800038103810381038100
55120241220113700038103810381038100
55220241220113600038103810381038100
55320241220113500038103810381038100
55420241220113400038103810381038100
55520241220113300038103810381038100
55620241220113200038103810381038100
55720241220113100038103810381038100
55820241220113000038103810381038100
55920241220112900038103810381038100
56020241220112800038103810381038100
56120241220112700038103810381038100
56220241220112600038103810381038100
56320241220112500038103810381038100
56420241220112400038103810381038100
56520241220112300038103810381038100
56620241220112200038103810381038100
56720241220112100038103810381038100
56820241220112000038103810381038100
56920241220111900038103810381038100
57020241220111800038103810381038100
57120241220111700038103810381038100
57220241220111600038103810381038100
57320241220111500038103810381038100
57420241220111400038103810381038100
57520241220111300038103810381038100
57620241220111200038103810381038100
57720241220111100038103810381038100
57820241220111000038103810381038100
57920241220110900038103810381038100
58020241220110800038103810381038100
58120241220110700038103810381038100
58220241220110600038103810381038100
58320241220110500038103810381038100
58420241220110400038103810381038100
58520241220110300038103810381038100
58620241220110200038103810381038100
58720241220110100038103810381038100
58820241220110000038103810381038100
58920241220105900038103810381038100
59020241220105800038103810381038100
59120241220105700038103810381038100
59220241220105600038103810381038100
59320241220105500038103810381038100
59420241220105400038103810381038100
59520241220105300038103810381038100
59620241220105200038103810381038100
59720241220105100038103810381038100
59820241220105000038103810381038100
59920241220104900038103810381038100
60020241220104800038103810381038100
60120241220104700038103810381038100
60220241220104600038103810381038100
60320241220104500038103810381038100
60420241220104400038103810381038100
60520241220104300038103810381038100
60620241220104200038103810381038100
60720241220104100038103810381038100
60820241220104000038103810381038100
60920241220103900038103810381038100
61020241220103800038103810381038100
61120241220103700038103810381038100
61220241220103600038103810381038100
61320241220103500038103810381038100
61420241220103400038103810381038100
61520241220103300038103810381038100
61620241220103200038103810381038100
61720241220103100038103810381038100
61820241220103000038103810381038100
61920241220102900038103810381038100
62020241220102800038103810381038100
62120241220102700038103810381038100
62220241220102600038103810381038100
62320241220102500038103810381038100
62420241220102400038103810381038100
62520241220102300038103810381038100
62620241220102200038103810381038100
62720241220102100038103810381038100
62820241220102000038103810381038100
62920241220101900038103810381038100
63020241220101800038103810381038100
63120241220101700038103810381038100
63220241220101600038103810381038100
63320241220101500038103810381038100
63420241220101400038103810381038100
63520241220101300038103810381038100
63620241220101200038103810381038100
63720241220101100038103810381038100
63820241220101000038103810381038100
63920241220100900038103810381038100
64020241220100800038103810381038100
64120241220100700038103810381038100
64220241220100600038103810381038100
64320241220100500038103810381038100
64420241220100400038103810381038100
64520241220100300038103810381038100
64620241220100200038103810381038100
64720241220100100038103810381038100
64820241220100000038103810381038100
64920241220095900038103810381038100
65020241220095800038103810381038100
65120241220095700038103810381038100
65220241220095600038103810381038100
65320241220095500038103810381038100
65420241220095400038103810381038100
65520241220095300038103810381038100
65620241220095200038103810381038100
65720241220095100038103810381038100
65820241220095000038103810381038100
65920241220094900038103810381038100
66020241220094800038103810381038100
66120241220094700038103810381038100
66220241220094600038103810381038100
66320241220094500038103810381038100
66420241220094400038103810381038100
66520241220094300038103810381038100
66620241220094200038103810381038100
66720241220094100038103810381038100
66820241220094000038103810381038100
66920241220093900038103810381038100
67020241220093800038103810381038100
67120241220093700038103810381038100
67220241220093600038103810381038100
67320241220093500038103810381038100
67420241220093400038103810381038100
67520241220093300038103810381038100
67620241220093200038103810381038100
67720241220093100038103810381038100
67820241220093000038103810381038100
67920241220092900038103810381038100
68020241220092800038103810381038100
68120241220092700038103810381038100
68220241220092600038103810381038100
68320241220092500038103810381038100
68420241220092400038103810381038100
68520241220092300038103810381038100
68620241220092200038103810381038100
68720241220092100038103810381038100
68820241220092000038103810381038100
68920241220091900038103810381038100
69020241220091800038103810381038100
69120241220091700038103810381038100
69220241220091600038103810381038100
69320241220091500038103810381038100
69420241220091400038103810381038100
69520241220091300038103810381038100
69620241220091200038103810381038100
69720241220091100038103810381038100
69820241220091000038103810381038100
69920241220090900038103810381038100
70020241220090800038103810381038100
70120241220090700038103810381038100
70220241220090600038103810381038100
70320241220090500038103810381038100
70420241220090400038103810381038100
70520241220090300038103810381038100
70620241220090200038103810381038100
70720241220090100038103810381038100
70820241220090000038103810381038100