Files
KissMeData/076080/min/candle-20241223.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241223195300189797451006100610061006109
3202412231952001897974510061006100610060
4202412231951001897974510061006100610060
5202412231950001897974510061006100610060
6202412231949001897974510061006100610060
7202412231948001897974510061006100610060
8202412231947001897974510061006100610060
9202412231946001897974510061006100610060
10202412231945001897974510061006100610060
11202412231944001897974510061006100610060
12202412231943001897974510061006100610060
13202412231942001897974510061006100610060
14202412231941001897974510061006100610060
15202412231940001897974510061006100610060
16202412231939001897974510061006100610060
17202412231938001897974510061006100610060
18202412231937001897974510061006100610060
19202412231936001897974510061006100610060
20202412231935001897974510061006100610060
21202412231934001897974510061006100610060
22202412231933001897974510061006100610060
23202412231932001897974510061006100610060
24202412231931001897974510061006100610060
25202412231930001897974510061006100610060
26202412231929001897974510061006100610060
27202412231928001897974510061006100610060
28202412231927001897974510061006100610060
29202412231926001897974510061006100610060
30202412231925001897974510061006100610060
31202412231924001897974510061006100610060
3220241223192300189797451006100610061006109
33202412231922001897974510061006100610060
34202412231921001897974510061006100610060
35202412231920001897974510061006100610060
36202412231919001897974510061006100610060
37202412231918001897974510061006100610060
38202412231917001897974510061006100610060
39202412231916001897974510061006100610060
40202412231915001897974510061006100610060
41202412231914001897974510061006100610060
42202412231913001897974510061006100610060
43202412231912001897974510061006100610060
44202412231911001897974510061006100610060
45202412231910001897974510061006100610060
46202412231909001897974510061006100610060
47202412231908001897974510061006100610060
48202412231907001897974510061006100610060
49202412231906001897974510061006100610060
50202412231905001897974510061006100610060
51202412231904001897974510061006100610060
52202412231903001897974510061006100610060
53202412231902001897974510061006100610060
54202412231901001897974510061006100610060
55202412231900001897974510061006100610060
56202412231859001897974510061006100610060
57202412231858001897974510061006100610060
58202412231857001897974510061006100610060
59202412231856001897974510061006100610060
60202412231855001897974510061006100610060
61202412231854001897974510061006100610060
6220241223185300189797451006100610061006109
63202412231852001897974510061006100610060
64202412231851001897974510061006100610060
65202412231850001897974510061006100610060
66202412231849001897974510061006100610060
67202412231848001897974510061006100610060
68202412231847001897974510061006100610060
69202412231846001897974510061006100610060
70202412231845001897974510061006100610060
71202412231844001897974510061006100610060
72202412231843001897974510061006100610060
73202412231842001897974510061006100610060
74202412231841001897974510061006100610060
75202412231840001897974510061006100610060
76202412231839001897974510061006100610060
77202412231838001897974510061006100610060
78202412231837001897974510061006100610060
79202412231836001897974510061006100610060
80202412231835001897974510061006100610060
81202412231834001897974510061006100610060
82202412231833001897974510061006100610060
83202412231832001897974510061006100610060
84202412231831001897974510061006100610060
85202412231830001897974510061006100610060
86202412231829001897974510061006100610060
87202412231828001897974510061006100610060
88202412231827001897974510061006100610060
89202412231826001897974510061006100610060
90202412231825001897974510061006100610060
91202412231824001897974510061006100610060
9220241223182300189797451006100610061006109
93202412231822001897974510061006100610060
94202412231821001897974510061006100610060
95202412231820001897974510061006100610060
96202412231819001897974510061006100610060
97202412231818001897974510061006100610060
98202412231817001897974510061006100610060
99202412231816001897974510061006100610060
100202412231815001897974510061006100610060
101202412231814001897974510061006100610060
102202412231813001897974510061006100610060
103202412231812001897974510061006100610060
104202412231811001897974510061006100610060
105202412231810001897974510061006100610060
106202412231809001897974510061006100610060
107202412231808001897974510061006100610060
108202412231807001897974510061006100610060
109202412231806001897974510061006100610060
110202412231805001897974510061006100610060
111202412231804001897974510061006100610060
112202412231803001897974510061006100610060
113202412231802001897974510061006100610060
114202412231801001897974510061006100610060
115202412231800001897974510061006100610060
116202412231759001897974510061006100610060
117202412231758001897974510061006100610060
118202412231757001897974510061006100610060
119202412231756001897974510061006100610060
120202412231755001897974510061006100610060
121202412231754001897974510061006100610060
12220241223175300189797451006100610061006109
123202412231752001897974510061006100610060
124202412231751001897974510061006100610060
125202412231750001897974510061006100610060
126202412231749001897974510061006100610060
127202412231748001897974510061006100610060
128202412231747001897974510061006100610060
129202412231746001897974510061006100610060
130202412231745001897974510061006100610060
131202412231744001897974510061006100610060
132202412231743001897974510061006100610060
133202412231742001897974510061006100610060
134202412231741001897974510061006100610060
135202412231740001897974510061006100610060
136202412231739001897974510061006100610060
137202412231738001897974510061006100610060
138202412231737001897974510061006100610060
139202412231736001897974510061006100610060
140202412231735001897974510061006100610060
141202412231734001897974510061006100610060
142202412231733001897974510061006100610060
143202412231732001897974510061006100610060
144202412231731001897974510061006100610060
145202412231730001897974510061006100610060
146202412231729001897974510061006100610060
147202412231728001897974510061006100610060
148202412231727001897974510061006100610060
149202412231726001897974510061006100610060
150202412231725001897974510061006100610060
151202412231724001897974510061006100610060
15220241223172300189797451006100610061006109
153202412231722001897974510061006100610060
154202412231721001897974510061006100610060
155202412231720001897974510061006100610060
156202412231719001897974510061006100610060
157202412231718001897974510061006100610060
158202412231717001897974510061006100610060
159202412231716001897974510061006100610060
160202412231715001897974510061006100610060
161202412231714001897974510061006100610060
162202412231713001897974510061006100610060
163202412231712001897974510061006100610060
164202412231711001897974510061006100610060
165202412231710001897974510061006100610060
166202412231709001897974510061006100610060
167202412231708001897974510061006100610060
168202412231707001897974510061006100610060
169202412231706001897974510061006100610060
170202412231705001897974510061006100610060
171202412231704001897974510061006100610060
172202412231703001897974510061006100610060
173202412231702001897974510061006100610060
174202412231701001897974510061006100610060
175202412231700001897974510061006100610060
176202412231659001897974510061006100610060
177202412231658001897974510061006100610060
178202412231657001897974510061006100610060
179202412231656001897974510061006100610060
180202412231655001897974510061006100610060
181202412231654001897974510061006100610060
18220241223165300189797451006100610061006109
183202412231652001897974510061006100610060
184202412231651001897974510061006100610060
185202412231650001897974510061006100610060
186202412231649001897974510061006100610060
187202412231648001897974510061006100610060
188202412231647001897974510061006100610060
189202412231646001897974510061006100610060
190202412231645001897974510061006100610060
191202412231644001897974510061006100610060
192202412231643001897974510061006100610060
193202412231642001897974510061006100610060
194202412231641001897974510061006100610060
195202412231640001897974510061006100610060
196202412231639001897974510061006100610060
197202412231638001897974510061006100610060
198202412231637001897974510061006100610060
199202412231636001897974510061006100610060
200202412231635001897974510061006100610060
201202412231634001897974510061006100610060
202202412231633001897974510061006100610060
203202412231632001897974510061006100610060
204202412231631001897974510061006100610060
205202412231630001897974510061006100610060
206202412231629001897974510061006100610060
207202412231628001897974510061006100610060
208202412231627001897974510061006100610060
209202412231626001897974510061006100610060
210202412231625001897974510061006100610060
211202412231624001897974510061006100610060
21220241223162300189797451006100610061006109
213202412231622001897974510061006100610060
214202412231621001897974510061006100610060
215202412231620001897974510061006100610060
216202412231619001897974510061006100610060
217202412231618001897974510061006100610060
218202412231617001897974510061006100610060
219202412231616001897974510061006100610060
220202412231615001897974510061006100610060
221202412231614001897974510061006100610060
222202412231613001897974510061006100610060
223202412231612001897974510061006100610060
224202412231611001897974510061006100610060
225202412231610001897974510061006100610060
226202412231609001897974510061006100610060
227202412231608001897974510061006100610060
228202412231607001897974510061006100610060
229202412231606001897974510061006100610060
230202412231605001897974510061006100610060
231202412231604001897974510061006100610060
232202412231603001897974510061006100610060
233202412231602001897974510061006100610060
234202412231601001897974510061006100610060
235202412231600001897974510061006100610060
236202412231559001897974510061006100610060
237202412231558001897974510061006100610060
238202412231557001897974510061006100610060
239202412231556001897974510061006100610060
240202412231555001897974510061006100610060
241202412231554001897974510061006100610060
24220241223155300189797451006100610061006109
243202412231552001897974510061006100610060
244202412231551001897974510061006100610060
245202412231550001897974510061006100610060
246202412231549001897974510061006100610060
247202412231548001897974510061006100610060
248202412231547001897974510061006100610060
249202412231546001897974510061006100610060
250202412231545001897974510061006100610060
251202412231544001897974510061006100610060
252202412231543001897974510061006100610060
253202412231542001897974510061006100610060
254202412231541001897974510061006100610060
255202412231540001897974510061006100610060
256202412231539001897974510061006100610060
257202412231538001897974510061006100610060
258202412231537001897974510061006100610060
259202412231536001897974510061006100610060
260202412231535001897974510061006100610060
261202412231534001897974510061006100610060
262202412231533001897974510061006100610060
263202412231532001897974510061006100610060
264202412231531001897974510061006100610060
26520241223153000189797451006100610061006109
266202412231529001887009110061006100610060
267202412231528001887009110061006100610060
268202412231527001887009110061006100610060
269202412231526001887009110061006100610060
270202412231525001887009110061006100610060
271202412231524001887009110061006100610060
272202412231523001887009110061006100610060
273202412231522001887009110061006100610060
274202412231521001887009110061006100610060
275202412231520001887009110061006100610060
276202412231519001887009110061006100610060
277202412231518001887009110061006100610060
278202412231517001887009110061006100610060
279202412231516001887009110061006100610060
280202412231515001887009110061006100610060
281202412231514001887009110061006100610060
282202412231513001887009110061006100610060
283202412231512001887009110061006100610060
284202412231511001887009110061006100610060
285202412231510001887009110061006100610060
286202412231509001887009110061006100610060
287202412231508001887009110061006100610060
288202412231507001887009110061006100610060
289202412231506001887009110061006100610060
290202412231505001887009110061006100610060
291202412231504001887009110061005100610051245
292202412231503001761886510061006100610060
293202412231502001761886510061006100610060
294202412231501001761886510061006100610060
295202412231500001761886510061006100610060
296202412231459001761886510061006100610060
297202412231458001761886510061006100610060
298202412231457001761886510061006100610060
299202412231456001761886510061006100610060
300202412231455001761886510061006100610060
301202412231454001761886510061006100610061
302202412231453001761785910051005100510052
303202412231452001761584910061006100610060
304202412231451001761584910061006100610060
305202412231450001761584910061006100610060
306202412231449001761584910061006100610061
3072024122314480017614843100510051005100520
308202412231447001759474310061006100610060
309202412231446001759474310061006100610060
310202412231445001759474310061006100610060
311202412231444001759474310061006100610063
312202412231443001759172510061006100610060
313202412231442001759172510061006100610060
314202412231441001759172510061006100610060
315202412231440001759172510061006100610061
316202412231439001759071910061006100610060
317202412231438001759071910061006100610060
318202412231437001759071910061006100610060
319202412231436001759071910061006100610060
320202412231435001759071910061006100610060
321202412231434001759071910061006100610060
322202412231433001759071910061006100610060
32320241223143200175907191006100610061006300
324202412231431001728891910061006100610060
325202412231430001728891910061006100610060
326202412231429001728891910061006100610060
327202412231428001728891910061006100610060
328202412231427001728891910061006100610060
329202412231426001728891910061006100610060
330202412231425001728891910061006100610060
331202412231424001728891910061006100610061
332202412231423001728791310051005100510055
333202412231422001728288810061006100610060
334202412231421001728288810061006100610060
335202412231420001728288810061006100610060
336202412231419001728288810061006100610060
337202412231418001728288810061006100610060
338202412231417001728288810061006100610060
339202412231416001728288810061006100610060
340202412231415001728288810061006100610060
341202412231414001728288810061006100610060
342202412231413001728288810061006100610060
343202412231412001728288810061006100610064
344202412231411001727886410061006100610060
345202412231410001727886410061006100610060
346202412231409001727886410061006100610060
347202412231408001727886410061006100610060
348202412231407001727886410061006100610060
349202412231406001727886410061006100610060
350202412231405001727886410061006100610060
351202412231404001727886410061006100610060
352202412231403001727886410061006100610060
353202412231402001727886410061006100610060
354202412231401001727886410061006100610060
35520241223140000172788641006100610061006596
356202412231359001667928810061006100610060
357202412231358001667928810061006100610060
358202412231357001667928810061006100610060
359202412231356001667928810061006100610060
360202412231355001667928810061006100610061
361202412231354001667828210051005100510050
362202412231353001667828210051005100510050
363202412231352001667828210051005100510050
364202412231351001667828210051005100510050
365202412231350001667828210051005100510050
366202412231349001667828210051005100510050
367202412231348001667828210051005100510050
368202412231347001667828210051005100510050
369202412231346001667828210051005100510050
370202412231345001667828210051005100510050
371202412231344001667828210051005100510050
372202412231343001667828210051005100510050
373202412231342001667828210051005100510050
374202412231341001667828210051005100510050
375202412231340001667828210051005100510050
376202412231339001667828210051005100510050
377202412231338001667828210051005100510050
378202412231337001667828210051005100510050
379202412231336001667828210051005100510050
3802024122313350016678282100510051005100514
381202412231334001666421210051005100510050
3822024122313330016664212100510051005100599
383202412231332001656471710051005100510050
384202412231331001656471710051005100510050
385202412231330001656471710051005100510050
3862024122313290016564717100510051005100599
387202412231328001646522210051005100510050
388202412231327001646522210051005100510050
389202412231326001646522210051005100510050
390202412231325001646522210051005100510050
391202412231324001646522210051005100510050
392202412231323001646522210051005100510053
393202412231322001646220710061006100610060
394202412231321001646220710061006100610060
395202412231320001646220710061006100610060
396202412231319001646220710061006100610061
397202412231318001646120110051005100510050
398202412231317001646120110051005100510050
399202412231316001646120110051005100510050
400202412231315001646120110051005100510050
40120241223131400164612011005100510051005815
402202412231313001564212610051005100510050
403202412231312001564212610051005100510051
404202412231311001564112110001000100010000
405202412231310001564112110001000100010000
406202412231309001564112110001000100010000
407202412231308001564112110001000100010000
408202412231307001564112110001000100010000
4092024122313060015641121100010001000100015
410202412231305001562612110021002100210020
411202412231304001562612110021002100210020
412202412231303001562612110021002100210020
413202412231302001562612110021002100210020
414202412231301001562612110021002100210020
415202412231300001562612110021002100210020
41620241223125900156261211002100210021002101
417202412231258001552491910021002100210020
418202412231257001552491910021002100210020
419202412231256001552491910021002100210020
420202412231255001552491910021002100210020
421202412231254001552491910021002100210020
422202412231253001552491910021002100210021
423202412231252001552391710001000100010005
424202412231251001551891710021002100210020
425202412231250001551891710021002100210020
426202412231249001551891710021002100210020
427202412231248001551891710021002100210020
428202412231247001551891710021002100210020
429202412231246001551891710021002100210020
430202412231245001551891710021002100210020
431202412231244001551891710021002100210020
432202412231243001551891710021002100210020
433202412231242001551891710021002100210020
434202412231241001551891710021002100210020
435202412231240001551891710021002100210020
436202412231239001551891710021002100210020
437202412231238001551891710021002100210020
438202412231237001551891710021002100210020
439202412231236001551891710021002100210020
440202412231235001551891710021002100210021000
441202412231234001451691710021002100210020
442202412231233001451691710021002100210020
443202412231232001451691710021002100210020
444202412231231001451691710021002100210020
445202412231230001451691710021002100210020
446202412231229001451691710021002100210021
447202412231228001451591510011001100110010
448202412231227001451591510011001100110010
449202412231226001451591510011001100110010
450202412231225001451591510011001100110010
451202412231224001451591510011001100110010
4522024122312230014515915100110011001100131
453202412231222001448488410031003100310030
454202412231221001448488410031003100310030
455202412231220001448488410031003100310032
456202412231219001448287810001000100010000
457202412231218001448287810001000100010000
458202412231217001448287810001000100010000
459202412231216001448287810001000100010004145
460202412231215001033787810001000100010000
461202412231214001033787810001000100010000
462202412231213001033787810001000100010001000
463202412231212009337878100310001003100050
46420241223121100928787510001000100010000
465202412231210009287875100010001000100035
46620241223120900925287510031003100310030
46720241223120800925287510031003100310030
46820241223120700925287510031003100310030
46920241223120600925287510031003100310030
47020241223120500925287510031003100310030
47120241223120400925287510031003100310030
47220241223120300925287510031003100310030
47320241223120200925287510031003100310030
4742024122312010092528751003100310031003350
47520241223120000890182510011001100110010
476202412231159008901825100110011001100135
47720241223115800886679010031003100310030
47820241223115700886679010031003100310030
47920241223115600886679010031003100310030
48020241223115500886679010031003100310030
48120241223115400886679010031003100310031
48220241223115300886578710011001100110010
48320241223115200886578710011001100110010
48420241223115100886578710011001100110010
48520241223115000886578710011001100110010
48620241223114900886578710011001100110011
48720241223114800886478610031003100310031
48820241223114700886378310031003100310030
48920241223114600886378310031003100310030
49020241223114500886378310031003100310031
49120241223114400886278010031003100310030
49220241223114300886278010031003100310030
49320241223114200886278010031003100310030
49420241223114100886278010031003100310031
49520241223114000886177710031003100310030
49620241223113900886177710031003100310030
49720241223113800886177710031003100310031
49820241223113700886077410021002100210020
4992024122311360088607741002100210021002998
50020241223113500786077810021002100210020
50120241223113400786077810021002100210020
50220241223113300786077810021002100210020
50320241223113200786077810021002100210020
50420241223113100786077810021002100210020
50520241223113000786077810021002100210020
50620241223112900786077810021002100210020
50720241223112800786077810021002100210024
50820241223112700785677010021002100210020
50920241223112600785677010021002100210021
51020241223112500785576810011001100110010
51120241223112400785576810011001100110010
512202412231123007855768100110011001100120
51320241223112200783574810021002100210020
51420241223112100783574810021002100210020
51520241223112000783574810021002100210020
51620241223111900783574810021000100210003101
51720241223111800473474610021002100210020
51820241223111700473474610021002100210020
51920241223111600473474610021002100210020
52020241223111500473474610021002100210020
52120241223111400473474610021002100210020
52220241223111300473474610021002100210020
52320241223111200473474610021002100210020
52420241223111100473474610021002100210020
52520241223111000473474610021002100210020
5262024122311090047347461002100110021001378
52720241223110800435636710021002100210020
52820241223110700435636710021002100210020
52920241223110600435636710021002100210020
53020241223110500435636710021002100210021
531202412231104004355365100110011001100130
53220241223110300432533510021002100210021
53320241223110200432433310021002100210020
53420241223110100432433310021002100210020
53520241223110000432433310021002100210020
53620241223105900432433310021002100210020
53720241223105800432433310021002100210020
53820241223105700432433310021002100210020
53920241223105600432433310021002100210020
54020241223105500432433310021002100210020
54120241223105400432433310021002100210020
54220241223105300432433310021002100210020
54320241223105200432433310021002100210021
5442024122310510043233311001100110011001355
54520241223105000396797610021002100210020
5462024122310490039679761002100210021002109
54720241223104800385875810021002100210020
54820241223104700385875810021002100210021
54920241223104600385775610021002100210020
55020241223104500385775610021002100210020
55120241223104400385775610021002100210020
55220241223104300385775610021002100210020
55320241223104200385775610021002100210020
55420241223104100385775610021002100210020
55520241223104000385775610021002100210020
55620241223103900385775610021002100210020
55720241223103800385775610021002100210020
55820241223103700385775610021002100210020
55920241223103600385775610021002100210020
56020241223103500385775610021002100210021
5612024122310340038567541000100110011000810
562202412231033003046015100110011001100110
56320241223103200303600510021002100210020
56420241223103100303600510021002100210020
56520241223103000303600510021002100210020
56620241223102900303600510021002100210020
56720241223102800303600510021002100210020
56820241223102700303600510021002100210020
56920241223102600303600510021002100210020
57020241223102500303600510021002100210020
5712024122310240030360051002100210021002100
5722024122310230029358051002100210021002200
57320241223102200273540510021002100210020
57420241223102100273540510021002100210020
57520241223102000273540510021002100210021
57620241223101900273440310021002100210024
577202412231018002730395100210021002100210
57820241223101700272037510021002100210020
57920241223101600272037510021002100210020
58020241223101500272037510021002100210020
58120241223101400272037510021002100210020
58220241223101300272037510021002100210020
58320241223101200272037510021002100210021
58420241223101100271937310021002100210020
58520241223101000271937310021002100210020
58620241223100900271937310021002100210020
58720241223100800271937310021002100210022
58820241223100700271736910031003100310030
58920241223100600271736910031003100310030
59020241223100500271736910031003100310030
59120241223100400271736910031003100310030
5922024122310030027173691003100310031003100
59320241223100200261706910031003100310030
59420241223100100261706910031003100310030
59520241223100000261706910031003100310030
59620241223095900261706910031003100310030
59720241223095800261706910031003100310030
59820241223095700261706910031003100310030
59920241223095600261706910031003100310030
60020241223095500261706910031003100310030
60120241223095400261706910031003100310030
60220241223095300261706910031003100310030
60320241223095200261706910031003100310030
60420241223095100261706910031003100310030
60520241223095000261706910031003100310030
60620241223094900261706910031003100310030
60720241223094800261706910031003100310035
608202412230947002612054100310031003100311
609202412230946002601021100310031003100319
61020241223094500258196410031003100310031
61120241223094400258096110031003100310030
61220241223094300258096110031003100310030
6132024122309420025809611003100310031003300
61420241223094100228006110031003100310030
61520241223094000228006110031003100310030
61620241223093900228006110031003100310030
6172024122309380022800611003100310031003137
61820241223093700214265010031003100310030
61920241223093600214265010031003100310030
62020241223093500214265010031003100310031
62120241223093400214164710011001100110012
62220241223093300213964510031003100310030
62320241223093200213964510031003100310030
62420241223093100213964510031003100310030
625202412230930002139645100310031003100318
62620241223092900212159110061006100610060
62720241223092800212159110061006100610060
62820241223092700212159110061006100610060
62920241223092600212159110061006100610060
63020241223092500212159110061006100610060
63120241223092400212159110061006100610060
63220241223092300212159110061006100610060
63320241223092200212159110061006100610060
63420241223092100212159110061006100610060
63520241223092000212159110061006100610060
63620241223091900212159110061006100610060
63720241223091800212159110061006100610060
63820241223091700212159110061006100610060
639202412230916002121591100610061006100632
6402024122309150020893991006100710071006209
64120241223091400187914410061006100610060
6422024122309130018791441006100610061006292
64320241223091200158539210061006100610060
64420241223091100158539210061006100610065
64520241223091000158036210061001100610015
64620241223090900157535210061006100610060
64720241223090800157535210061006100610060
6482024122309070015753521006100210061001316
64920241223090600125902110061006100610061
6502024122309050012580151002100210021002190
65120241223090400106763510061005100610026
65220241223090300106160810031003100310030
6532024122309020010616081003100510051003322
654202412230901007380001000100010001000100
655202412230900006380001000100010001000638