Files
KissMeData/179720/min/candle-20241213.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412132030000134501345013450134500
3202412132029000134501345013450134500
4202412132028000134501345013450134500
5202412132027000134501345013450134500
6202412132026000134501345013450134500
7202412132025000134501345013450134500
8202412132024000134501345013450134500
9202412132023000134501345013450134500
10202412132022000134501345013450134500
11202412132021000134501345013450134500
12202412132020000134501345013450134500
13202412132019000134501345013450134500
14202412132018000134501345013450134500
15202412132017000134501345013450134500
16202412132016000134501345013450134500
17202412132015000134501345013450134500
18202412132014000134501345013450134500
19202412132013000134501345013450134500
20202412132012000134501345013450134500
21202412132011000134501345013450134500
22202412132010000134501345013450134500
23202412132009000134501345013450134500
24202412132008000134501345013450134500
25202412132007000134501345013450134500
26202412132006000134501345013450134500
27202412132005000134501345013450134500
28202412132004000134501345013450134500
29202412132003000134501345013450134500
30202412132002000134501345013450134500
31202412132001000134501345013450134500
32202412132000000134501345013450134500
33202412131959000134501345013450134500
34202412131958000134501345013450134500
35202412131957000134501345013450134500
36202412131956000134501345013450134500
37202412131955000134501345013450134500
38202412131954000134501345013450134500
39202412131953000134501345013450134500
40202412131952000134501345013450134500
41202412131951000134501345013450134500
42202412131950000134501345013450134500
43202412131949000134501345013450134500
44202412131948000134501345013450134500
45202412131947000134501345013450134500
46202412131946000134501345013450134500
47202412131945000134501345013450134500
48202412131944000134501345013450134500
49202412131943000134501345013450134500
50202412131942000134501345013450134500
51202412131941000134501345013450134500
52202412131940000134501345013450134500
53202412131939000134501345013450134500
54202412131938000134501345013450134500
55202412131937000134501345013450134500
56202412131936000134501345013450134500
57202412131935000134501345013450134500
58202412131934000134501345013450134500
59202412131933000134501345013450134500
60202412131932000134501345013450134500
61202412131931000134501345013450134500
62202412131930000134501345013450134500
63202412131929000134501345013450134500
64202412131928000134501345013450134500
65202412131927000134501345013450134500
66202412131926000134501345013450134500
67202412131925000134501345013450134500
68202412131924000134501345013450134500
69202412131923000134501345013450134500
70202412131922000134501345013450134500
71202412131921000134501345013450134500
72202412131920000134501345013450134500
73202412131919000134501345013450134500
74202412131918000134501345013450134500
75202412131917000134501345013450134500
76202412131916000134501345013450134500
77202412131915000134501345013450134500
78202412131914000134501345013450134500
79202412131913000134501345013450134500
80202412131912000134501345013450134500
81202412131911000134501345013450134500
82202412131910000134501345013450134500
83202412131909000134501345013450134500
84202412131908000134501345013450134500
85202412131907000134501345013450134500
86202412131906000134501345013450134500
87202412131905000134501345013450134500
88202412131904000134501345013450134500
89202412131903000134501345013450134500
90202412131902000134501345013450134500
91202412131901000134501345013450134500
92202412131900000134501345013450134500
93202412131859000134501345013450134500
94202412131858000134501345013450134500
95202412131857000134501345013450134500
96202412131856000134501345013450134500
97202412131855000134501345013450134500
98202412131854000134501345013450134500
99202412131853000134501345013450134500
100202412131852000134501345013450134500
101202412131851000134501345013450134500
102202412131850000134501345013450134500
103202412131849000134501345013450134500
104202412131848000134501345013450134500
105202412131847000134501345013450134500
106202412131846000134501345013450134500
107202412131845000134501345013450134500
108202412131844000134501345013450134500
109202412131843000134501345013450134500
110202412131842000134501345013450134500
111202412131841000134501345013450134500
112202412131840000134501345013450134500
113202412131839000134501345013450134500
114202412131838000134501345013450134500
115202412131837000134501345013450134500
116202412131836000134501345013450134500
117202412131835000134501345013450134500
118202412131834000134501345013450134500
119202412131833000134501345013450134500
120202412131832000134501345013450134500
121202412131831000134501345013450134500
122202412131830000134501345013450134500
123202412131829000134501345013450134500
124202412131828000134501345013450134500
125202412131827000134501345013450134500
126202412131826000134501345013450134500
127202412131825000134501345013450134500
128202412131824000134501345013450134500
129202412131823000134501345013450134500
130202412131822000134501345013450134500
131202412131821000134501345013450134500
132202412131820000134501345013450134500
133202412131819000134501345013450134500
134202412131818000134501345013450134500
135202412131817000134501345013450134500
136202412131816000134501345013450134500
137202412131815000134501345013450134500
138202412131814000134501345013450134500
139202412131813000134501345013450134500
140202412131812000134501345013450134500
141202412131811000134501345013450134500
142202412131810000134501345013450134500
143202412131809000134501345013450134500
144202412131808000134501345013450134500
145202412131807000134501345013450134500
146202412131806000134501345013450134500
147202412131805000134501345013450134500
148202412131804000134501345013450134500
149202412131803000134501345013450134500
150202412131802000134501345013450134500
151202412131801000134501345013450134500
152202412131800000134501345013450134500
153202412131759000134501345013450134500
154202412131758000134501345013450134500
155202412131757000134501345013450134500
156202412131756000134501345013450134500
157202412131755000134501345013450134500
158202412131754000134501345013450134500
159202412131753000134501345013450134500
160202412131752000134501345013450134500
161202412131751000134501345013450134500
162202412131750000134501345013450134500
163202412131749000134501345013450134500
164202412131748000134501345013450134500
165202412131747000134501345013450134500
166202412131746000134501345013450134500
167202412131745000134501345013450134500
168202412131744000134501345013450134500
169202412131743000134501345013450134500
170202412131742000134501345013450134500
171202412131741000134501345013450134500
172202412131740000134501345013450134500
173202412131739000134501345013450134500
174202412131738000134501345013450134500
175202412131737000134501345013450134500
176202412131736000134501345013450134500
177202412131735000134501345013450134500
178202412131734000134501345013450134500
179202412131733000134501345013450134500
180202412131732000134501345013450134500
181202412131731000134501345013450134500
182202412131730000134501345013450134500
183202412131729000134501345013450134500
184202412131728000134501345013450134500
185202412131727000134501345013450134500
186202412131726000134501345013450134500
187202412131725000134501345013450134500
188202412131724000134501345013450134500
189202412131723000134501345013450134500
190202412131722000134501345013450134500
191202412131721000134501345013450134500
192202412131720000134501345013450134500
193202412131719000134501345013450134500
194202412131718000134501345013450134500
195202412131717000134501345013450134500
196202412131716000134501345013450134500
197202412131715000134501345013450134500
198202412131714000134501345013450134500
199202412131713000134501345013450134500
200202412131712000134501345013450134500
201202412131711000134501345013450134500
202202412131710000134501345013450134500
203202412131709000134501345013450134500
204202412131708000134501345013450134500
205202412131707000134501345013450134500
206202412131706000134501345013450134500
207202412131705000134501345013450134500
208202412131704000134501345013450134500
209202412131703000134501345013450134500
210202412131702000134501345013450134500
211202412131701000134501345013450134500
212202412131700000134501345013450134500
213202412131659000134501345013450134500
214202412131658000134501345013450134500
215202412131657000134501345013450134500
216202412131656000134501345013450134500
217202412131655000134501345013450134500
218202412131654000134501345013450134500
219202412131653000134501345013450134500
220202412131652000134501345013450134500
221202412131651000134501345013450134500
222202412131650000134501345013450134500
223202412131649000134501345013450134500
224202412131648000134501345013450134500
225202412131647000134501345013450134500
226202412131646000134501345013450134500
227202412131645000134501345013450134500
228202412131644000134501345013450134500
229202412131643000134501345013450134500
230202412131642000134501345013450134500
231202412131641000134501345013450134500
232202412131640000134501345013450134500
233202412131639000134501345013450134500
234202412131638000134501345013450134500
235202412131637000134501345013450134500
236202412131636000134501345013450134500
237202412131635000134501345013450134500
238202412131634000134501345013450134500
239202412131633000134501345013450134500
240202412131632000134501345013450134500
241202412131631000134501345013450134500
242202412131630000134501345013450134500
243202412131629000134501345013450134500
244202412131628000134501345013450134500
245202412131627000134501345013450134500
246202412131626000134501345013450134500
247202412131625000134501345013450134500
248202412131624000134501345013450134500
249202412131623000134501345013450134500
250202412131622000134501345013450134500
251202412131621000134501345013450134500
252202412131620000134501345013450134500
253202412131619000134501345013450134500
254202412131618000134501345013450134500
255202412131617000134501345013450134500
256202412131616000134501345013450134500
257202412131615000134501345013450134500
258202412131614000134501345013450134500
259202412131613000134501345013450134500
260202412131612000134501345013450134500
261202412131611000134501345013450134500
262202412131610000134501345013450134500
263202412131609000134501345013450134500
264202412131608000134501345013450134500
265202412131607000134501345013450134500
266202412131606000134501345013450134500
267202412131605000134501345013450134500
268202412131604000134501345013450134500
269202412131603000134501345013450134500
270202412131602000134501345013450134500
271202412131601000134501345013450134500
272202412131600000134501345013450134500
273202412131559000134501345013450134500
274202412131558000134501345013450134500
275202412131557000134501345013450134500
276202412131556000134501345013450134500
277202412131555000134501345013450134500
278202412131554000134501345013450134500
279202412131553000134501345013450134500
280202412131552000134501345013450134500
281202412131551000134501345013450134500
282202412131550000134501345013450134500
283202412131549000134501345013450134500
284202412131548000134501345013450134500
285202412131547000134501345013450134500
286202412131546000134501345013450134500
287202412131545000134501345013450134500
288202412131544000134501345013450134500
289202412131543000134501345013450134500
290202412131542000134501345013450134500
291202412131541000134501345013450134500
292202412131540000134501345013450134500
293202412131539000134501345013450134500
294202412131538000134501345013450134500
295202412131537000134501345013450134500
296202412131536000134501345013450134500
297202412131535000134501345013450134500
298202412131534000134501345013450134500
299202412131533000134501345013450134500
300202412131532000134501345013450134500
301202412131531000134501345013450134500
302202412131530000134501345013450134500
303202412131529000134501345013450134500
304202412131528000134501345013450134500
305202412131527000134501345013450134500
306202412131526000134501345013450134500
307202412131525000134501345013450134500
308202412131524000134501345013450134500
309202412131523000134501345013450134500
310202412131522000134501345013450134500
311202412131521000134501345013450134500
312202412131520000134501345013450134500
313202412131519000134501345013450134500
314202412131518000134501345013450134500
315202412131517000134501345013450134500
316202412131516000134501345013450134500
317202412131515000134501345013450134500
318202412131514000134501345013450134500
319202412131513000134501345013450134500
320202412131512000134501345013450134500
321202412131511000134501345013450134500
322202412131510000134501345013450134500
323202412131509000134501345013450134500
324202412131508000134501345013450134500
325202412131507000134501345013450134500
326202412131506000134501345013450134500
327202412131505000134501345013450134500
328202412131504000134501345013450134500
329202412131503000134501345013450134500
330202412131502000134501345013450134500
331202412131501000134501345013450134500
332202412131500000134501345013450134500
333202412131459000134501345013450134500
334202412131458000134501345013450134500
335202412131457000134501345013450134500
336202412131456000134501345013450134500
337202412131455000134501345013450134500
338202412131454000134501345013450134500
339202412131453000134501345013450134500
340202412131452000134501345013450134500
341202412131451000134501345013450134500
342202412131450000134501345013450134500
343202412131449000134501345013450134500
344202412131448000134501345013450134500
345202412131447000134501345013450134500
346202412131446000134501345013450134500
347202412131445000134501345013450134500
348202412131444000134501345013450134500
349202412131443000134501345013450134500
350202412131442000134501345013450134500
351202412131441000134501345013450134500
352202412131440000134501345013450134500
353202412131439000134501345013450134500
354202412131438000134501345013450134500
355202412131437000134501345013450134500
356202412131436000134501345013450134500
357202412131435000134501345013450134500
358202412131434000134501345013450134500
359202412131433000134501345013450134500
360202412131432000134501345013450134500
361202412131431000134501345013450134500
362202412131430000134501345013450134500
363202412131429000134501345013450134500
364202412131428000134501345013450134500
365202412131427000134501345013450134500
366202412131426000134501345013450134500
367202412131425000134501345013450134500
368202412131424000134501345013450134500
369202412131423000134501345013450134500
370202412131422000134501345013450134500
371202412131421000134501345013450134500
372202412131420000134501345013450134500
373202412131419000134501345013450134500
374202412131418000134501345013450134500
375202412131417000134501345013450134500
376202412131416000134501345013450134500
377202412131415000134501345013450134500
378202412131414000134501345013450134500
379202412131413000134501345013450134500
380202412131412000134501345013450134500
381202412131411000134501345013450134500
382202412131410000134501345013450134500
383202412131409000134501345013450134500
384202412131408000134501345013450134500
385202412131407000134501345013450134500
386202412131406000134501345013450134500
387202412131405000134501345013450134500
388202412131404000134501345013450134500
389202412131403000134501345013450134500
390202412131402000134501345013450134500
391202412131401000134501345013450134500
392202412131400000134501345013450134500
393202412131359000134501345013450134500
394202412131358000134501345013450134500
395202412131357000134501345013450134500
396202412131356000134501345013450134500
397202412131355000134501345013450134500
398202412131354000134501345013450134500
399202412131353000134501345013450134500
400202412131352000134501345013450134500
401202412131351000134501345013450134500
402202412131350000134501345013450134500
403202412131349000134501345013450134500
404202412131348000134501345013450134500
405202412131347000134501345013450134500
406202412131346000134501345013450134500
407202412131345000134501345013450134500
408202412131344000134501345013450134500
409202412131343000134501345013450134500
410202412131342000134501345013450134500
411202412131341000134501345013450134500
412202412131340000134501345013450134500
413202412131339000134501345013450134500
414202412131338000134501345013450134500
415202412131337000134501345013450134500
416202412131336000134501345013450134500
417202412131335000134501345013450134500
418202412131334000134501345013450134500
419202412131333000134501345013450134500
420202412131332000134501345013450134500
421202412131331000134501345013450134500
422202412131330000134501345013450134500
423202412131329000134501345013450134500
424202412131328000134501345013450134500
425202412131327000134501345013450134500
426202412131326000134501345013450134500
427202412131325000134501345013450134500
428202412131324000134501345013450134500
429202412131323000134501345013450134500
430202412131322000134501345013450134500
431202412131321000134501345013450134500
432202412131320000134501345013450134500
433202412131319000134501345013450134500
434202412131318000134501345013450134500
435202412131317000134501345013450134500
436202412131316000134501345013450134500
437202412131315000134501345013450134500
438202412131314000134501345013450134500
439202412131313000134501345013450134500
440202412131312000134501345013450134500
441202412131311000134501345013450134500
442202412131310000134501345013450134500
443202412131309000134501345013450134500
444202412131308000134501345013450134500
445202412131307000134501345013450134500
446202412131306000134501345013450134500
447202412131305000134501345013450134500
448202412131304000134501345013450134500
449202412131303000134501345013450134500
450202412131302000134501345013450134500
451202412131301000134501345013450134500
452202412131300000134501345013450134500
453202412131259000134501345013450134500
454202412131258000134501345013450134500
455202412131257000134501345013450134500
456202412131256000134501345013450134500
457202412131255000134501345013450134500
458202412131254000134501345013450134500
459202412131253000134501345013450134500
460202412131252000134501345013450134500
461202412131251000134501345013450134500
462202412131250000134501345013450134500
463202412131249000134501345013450134500
464202412131248000134501345013450134500
465202412131247000134501345013450134500
466202412131246000134501345013450134500
467202412131245000134501345013450134500
468202412131244000134501345013450134500
469202412131243000134501345013450134500
470202412131242000134501345013450134500
471202412131241000134501345013450134500
472202412131240000134501345013450134500
473202412131239000134501345013450134500
474202412131238000134501345013450134500
475202412131237000134501345013450134500
476202412131236000134501345013450134500
477202412131235000134501345013450134500
478202412131234000134501345013450134500
479202412131233000134501345013450134500
480202412131232000134501345013450134500
481202412131231000134501345013450134500
482202412131230000134501345013450134500
483202412131229000134501345013450134500
484202412131228000134501345013450134500
485202412131227000134501345013450134500
486202412131226000134501345013450134500
487202412131225000134501345013450134500
488202412131224000134501345013450134500
489202412131223000134501345013450134500
490202412131222000134501345013450134500
491202412131221000134501345013450134500
492202412131220000134501345013450134500
493202412131219000134501345013450134500
494202412131218000134501345013450134500
495202412131217000134501345013450134500
496202412131216000134501345013450134500
497202412131215000134501345013450134500
498202412131214000134501345013450134500
499202412131213000134501345013450134500
500202412131212000134501345013450134500
501202412131211000134501345013450134500
502202412131210000134501345013450134500
503202412131209000134501345013450134500
504202412131208000134501345013450134500
505202412131207000134501345013450134500
506202412131206000134501345013450134500
507202412131205000134501345013450134500
508202412131204000134501345013450134500
509202412131203000134501345013450134500
510202412131202000134501345013450134500
511202412131201000134501345013450134500
512202412131200000134501345013450134500
513202412131159000134501345013450134500
514202412131158000134501345013450134500
515202412131157000134501345013450134500
516202412131156000134501345013450134500
517202412131155000134501345013450134500
518202412131154000134501345013450134500
519202412131153000134501345013450134500
520202412131152000134501345013450134500
521202412131151000134501345013450134500
522202412131150000134501345013450134500
523202412131149000134501345013450134500
524202412131148000134501345013450134500
525202412131147000134501345013450134500
526202412131146000134501345013450134500
527202412131145000134501345013450134500
528202412131144000134501345013450134500
529202412131143000134501345013450134500
530202412131142000134501345013450134500
531202412131141000134501345013450134500
532202412131140000134501345013450134500
533202412131139000134501345013450134500
534202412131138000134501345013450134500
535202412131137000134501345013450134500
536202412131136000134501345013450134500
537202412131135000134501345013450134500
538202412131134000134501345013450134500
539202412131133000134501345013450134500
540202412131132000134501345013450134500
541202412131131000134501345013450134500
542202412131130000134501345013450134500
543202412131129000134501345013450134500
544202412131128000134501345013450134500
545202412131127000134501345013450134500
546202412131126000134501345013450134500
547202412131125000134501345013450134500
548202412131124000134501345013450134500
549202412131123000134501345013450134500
550202412131122000134501345013450134500
551202412131121000134501345013450134500
552202412131120000134501345013450134500
553202412131119000134501345013450134500
554202412131118000134501345013450134500
555202412131117000134501345013450134500
556202412131116000134501345013450134500
557202412131115000134501345013450134500
558202412131114000134501345013450134500
559202412131113000134501345013450134500
560202412131112000134501345013450134500
561202412131111000134501345013450134500
562202412131110000134501345013450134500
563202412131109000134501345013450134500
564202412131108000134501345013450134500
565202412131107000134501345013450134500
566202412131106000134501345013450134500
567202412131105000134501345013450134500
568202412131104000134501345013450134500
569202412131103000134501345013450134500
570202412131102000134501345013450134500
571202412131101000134501345013450134500
572202412131100000134501345013450134500
573202412131059000134501345013450134500
574202412131058000134501345013450134500
575202412131057000134501345013450134500
576202412131056000134501345013450134500
577202412131055000134501345013450134500
578202412131054000134501345013450134500
579202412131053000134501345013450134500
580202412131052000134501345013450134500
581202412131051000134501345013450134500
582202412131050000134501345013450134500
583202412131049000134501345013450134500
584202412131048000134501345013450134500
585202412131047000134501345013450134500
586202412131046000134501345013450134500
587202412131045000134501345013450134500
588202412131044000134501345013450134500
589202412131043000134501345013450134500
590202412131042000134501345013450134500
591202412131041000134501345013450134500
592202412131040000134501345013450134500
593202412131039000134501345013450134500
594202412131038000134501345013450134500
595202412131037000134501345013450134500
596202412131036000134501345013450134500
597202412131035000134501345013450134500
598202412131034000134501345013450134500
599202412131033000134501345013450134500
600202412131032000134501345013450134500
601202412131031000134501345013450134500
602202412131030000134501345013450134500
603202412131029000134501345013450134500
604202412131028000134501345013450134500
605202412131027000134501345013450134500
606202412131026000134501345013450134500
607202412131025000134501345013450134500
608202412131024000134501345013450134500
609202412131023000134501345013450134500
610202412131022000134501345013450134500
611202412131021000134501345013450134500
612202412131020000134501345013450134500
613202412131019000134501345013450134500
614202412131018000134501345013450134500
615202412131017000134501345013450134500
616202412131016000134501345013450134500
617202412131015000134501345013450134500
618202412131014000134501345013450134500
619202412131013000134501345013450134500
620202412131012000134501345013450134500
621202412131011000134501345013450134500
622202412131010000134501345013450134500
623202412131009000134501345013450134500
624202412131008000134501345013450134500
625202412131007000134501345013450134500
626202412131006000134501345013450134500
627202412131005000134501345013450134500
628202412131004000134501345013450134500
629202412131003000134501345013450134500
630202412131002000134501345013450134500
631202412131001000134501345013450134500
632202412131000000134501345013450134500
633202412130959000134501345013450134500
634202412130958000134501345013450134500
635202412130957000134501345013450134500
636202412130956000134501345013450134500
637202412130955000134501345013450134500
638202412130954000134501345013450134500
639202412130953000134501345013450134500
640202412130952000134501345013450134500
641202412130951000134501345013450134500
642202412130950000134501345013450134500
643202412130949000134501345013450134500
644202412130948000134501345013450134500
645202412130947000134501345013450134500
646202412130946000134501345013450134500
647202412130945000134501345013450134500
648202412130944000134501345013450134500
649202412130943000134501345013450134500
650202412130942000134501345013450134500
651202412130941000134501345013450134500
652202412130940000134501345013450134500
653202412130939000134501345013450134500
654202412130938000134501345013450134500
655202412130937000134501345013450134500
656202412130936000134501345013450134500
657202412130935000134501345013450134500
658202412130934000134501345013450134500
659202412130933000134501345013450134500
660202412130932000134501345013450134500
661202412130931000134501345013450134500
662202412130930000134501345013450134500
663202412130929000134501345013450134500
664202412130928000134501345013450134500
665202412130927000134501345013450134500
666202412130926000134501345013450134500
667202412130925000134501345013450134500
668202412130924000134501345013450134500
669202412130923000134501345013450134500
670202412130922000134501345013450134500
671202412130921000134501345013450134500
672202412130920000134501345013450134500
673202412130919000134501345013450134500
674202412130918000134501345013450134500
675202412130917000134501345013450134500
676202412130916000134501345013450134500
677202412130915000134501345013450134500
678202412130914000134501345013450134500
679202412130913000134501345013450134500
680202412130912000134501345013450134500
681202412130911000134501345013450134500
682202412130910000134501345013450134500
683202412130909000134501345013450134500
684202412130908000134501345013450134500
685202412130907000134501345013450134500
686202412130906000134501345013450134500
687202412130905000134501345013450134500
688202412130904000134501345013450134500
689202412130903000134501345013450134500
690202412130902000134501345013450134500
691202412130901000134501345013450134500
692202412130900000134501345013450134500