Files
KissMeData/046070/min/candle-20231211.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202312111927009469140626826826826849588
320231211192600946914062682682682680
420231211192500946914062682682682680
520231211192400946914062682682682680
620231211192300946914062682682682680
720231211192200946914062682682682680
820231211192100946914062682682682680
920231211192000946914062682682682680
1020231211191900946914062682682682680
1120231211191800946914062682682682680
1220231211191700946914062682682682680
1320231211191600946914062682682682680
1420231211191500946914062682682682680
1520231211191400946914062682682682680
1620231211191300946914062682682682680
1720231211191200946914062682682682680
1820231211191100946914062682682682680
1920231211191000946914062682682682680
2020231211190900946914062682682682680
2120231211190800946914062682682682680
2220231211190700946914062682682682680
2320231211190600946914062682682682680
2420231211190500946914062682682682680
2520231211190400946914062682682682680
2620231211190300946914062682682682680
2720231211190200946914062682682682680
2820231211190100946914062682682682680
2920231211190000946914062682682682680
3020231211185900946914062682682682680
3120231211185800946914062682682682680
32202312111857009469140626826826826849588
3320231211185600946914062682682682680
3420231211185500946914062682682682680
3520231211185400946914062682682682680
3620231211185300946914062682682682680
3720231211185200946914062682682682680
3820231211185100946914062682682682680
3920231211185000946914062682682682680
4020231211184900946914062682682682680
4120231211184800946914062682682682680
4220231211184700946914062682682682680
4320231211184600946914062682682682680
4420231211184500946914062682682682680
4520231211184400946914062682682682680
4620231211184300946914062682682682680
4720231211184200946914062682682682680
4820231211184100946914062682682682680
4920231211184000946914062682682682680
5020231211183900946914062682682682680
5120231211183800946914062682682682680
5220231211183700946914062682682682680
5320231211183600946914062682682682680
5420231211183500946914062682682682680
5520231211183400946914062682682682680
5620231211183300946914062682682682680
5720231211183200946914062682682682680
5820231211183100946914062682682682680
5920231211183000946914062682682682680
6020231211182900946914062682682682680
6120231211182800946914062682682682680
62202312111827009469140626826826826849588
6320231211182600946914062682682682680
6420231211182500946914062682682682680
6520231211182400946914062682682682680
6620231211182300946914062682682682680
6720231211182200946914062682682682680
6820231211182100946914062682682682680
6920231211182000946914062682682682680
7020231211181900946914062682682682680
7120231211181800946914062682682682680
7220231211181700946914062682682682680
7320231211181600946914062682682682680
7420231211181500946914062682682682680
7520231211181400946914062682682682680
7620231211181300946914062682682682680
7720231211181200946914062682682682680
7820231211181100946914062682682682680
7920231211181000946914062682682682680
8020231211180900946914062682682682680
8120231211180800946914062682682682680
8220231211180700946914062682682682680
8320231211180600946914062682682682680
8420231211180500946914062682682682680
8520231211180400946914062682682682680
8620231211180300946914062682682682680
8720231211180200946914062682682682680
8820231211180100946914062682682682680
8920231211180000946914062682682682680
9020231211175900946914062682682682680
9120231211175800946914062682682682680
92202312111757009469140626826826826849588
9320231211175600946914062682682682680
9420231211175500946914062682682682680
9520231211175400946914062682682682680
9620231211175300946914062682682682680
9720231211175200946914062682682682680
9820231211175100946914062682682682680
9920231211175000946914062682682682680
10020231211174900946914062682682682680
10120231211174800946914062682682682680
10220231211174700946914062682682682680
10320231211174600946914062682682682680
10420231211174500946914062682682682680
10520231211174400946914062682682682680
10620231211174300946914062682682682680
10720231211174200946914062682682682680
10820231211174100946914062682682682680
10920231211174000946914062682682682680
11020231211173900946914062682682682680
11120231211173800946914062682682682680
11220231211173700946914062682682682680
11320231211173600946914062682682682680
11420231211173500946914062682682682680
11520231211173400946914062682682682680
11620231211173300946914062682682682680
11720231211173200946914062682682682680
11820231211173100946914062682682682680
11920231211173000946914062682682682680
12020231211172900946914062682682682680
12120231211172800946914062682682682680
122202312111727009469140626826826826849588
12320231211172600946914062682682682680
12420231211172500946914062682682682680
12520231211172400946914062682682682680
12620231211172300946914062682682682680
12720231211172200946914062682682682680
12820231211172100946914062682682682680
12920231211172000946914062682682682680
13020231211171900946914062682682682680
13120231211171800946914062682682682680
13220231211171700946914062682682682680
13320231211171600946914062682682682680
13420231211171500946914062682682682680
13520231211171400946914062682682682680
13620231211171300946914062682682682680
13720231211171200946914062682682682680
13820231211171100946914062682682682680
13920231211171000946914062682682682680
14020231211170900946914062682682682680
14120231211170800946914062682682682680
14220231211170700946914062682682682680
14320231211170600946914062682682682680
14420231211170500946914062682682682680
14520231211170400946914062682682682680
14620231211170300946914062682682682680
14720231211170200946914062682682682680
14820231211170100946914062682682682680
14920231211170000946914062682682682680
15020231211165900946914062682682682680
15120231211165800946914062682682682680
152202312111657009469140626826826826849588
15320231211165600946914062682682682680
15420231211165500946914062682682682680
15520231211165400946914062682682682680
15620231211165300946914062682682682680
15720231211165200946914062682682682680
15820231211165100946914062682682682680
15920231211165000946914062682682682680
16020231211164900946914062682682682680
16120231211164800946914062682682682680
16220231211164700946914062682682682680
16320231211164600946914062682682682680
16420231211164500946914062682682682680
16520231211164400946914062682682682680
16620231211164300946914062682682682680
16720231211164200946914062682682682680
16820231211164100946914062682682682680
16920231211164000946914062682682682680
17020231211163900946914062682682682680
17120231211163800946914062682682682680
17220231211163700946914062682682682680
17320231211163600946914062682682682680
17420231211163500946914062682682682680
17520231211163400946914062682682682680
17620231211163300946914062682682682680
17720231211163200946914062682682682680
17820231211163100946914062682682682680
17920231211163000946914062682682682680
18020231211162900946914062682682682680
18120231211162800946914062682682682680
182202312111627009469140626826826826849588
18320231211162600946914062682682682680
18420231211162500946914062682682682680
18520231211162400946914062682682682680
18620231211162300946914062682682682680
18720231211162200946914062682682682680
18820231211162100946914062682682682680
18920231211162000946914062682682682680
19020231211161900946914062682682682680
19120231211161800946914062682682682680
19220231211161700946914062682682682680
19320231211161600946914062682682682680
19420231211161500946914062682682682680
19520231211161400946914062682682682680
19620231211161300946914062682682682680
19720231211161200946914062682682682680
19820231211161100946914062682682682680
19920231211161000946914062682682682680
20020231211160900946914062682682682680
20120231211160800946914062682682682680
20220231211160700946914062682682682680
20320231211160600946914062682682682680
20420231211160500946914062682682682680
20520231211160400946914062682682682680
20620231211160300946914062682682682680
20720231211160200946914062682682682680
20820231211160100946914062682682682680
20920231211160000946914062682682682680
21020231211155900946914062682682682680
21120231211155800946914062682682682680
212202312111557009469140626826826826849588
21320231211155600946914062682682682680
21420231211155500946914062682682682680
21520231211155400946914062682682682680
21620231211155300946914062682682682680
21720231211155200946914062682682682680
21820231211155100946914062682682682680
21920231211155000946914062682682682680
22020231211154900946914062682682682680
22120231211154800946914062682682682680
22220231211154700946914062682682682680
22320231211154600946914062682682682680
22420231211154500946914062682682682680
22520231211154400946914062682682682680
22620231211154300946914062682682682680
22720231211154200946914062682682682680
22820231211154100946914062682682682680
22920231211154000946914062682682682680
23020231211153900946914062682682682680
23120231211153800946914062682682682680
23220231211153700946914062682682682680
23320231211153600946914062682682682680
23420231211153500946914062682682682680
23520231211153400946914062682682682680
23620231211153300946914062682682682680
23720231211153200946914062682682682680
23820231211153100946914062682682682680
239202312111530009469140626826826826849588
24020231211152900814018222702702702700
24120231211152800814018222702702702700
24220231211152700814018222702702702700
24320231211152600814018222702702702700
24420231211152500814018222702702702700
24520231211152400814018222702702702700
24620231211152300814018222702702702700
24720231211152200814018222702702702700
24820231211152100814018222702702702700
24920231211152000814018222702702702700
25020231211151900814018222702732732708954
2512023121115180078981286273273273273337
25220231211151700788892852732732732730
2532023121115160078889285273273273273210
25420231211151500788319552732732732730
2552023121115140078831955273273273273700
25620231211151300786408552702702702700
25720231211151200786408552702702702700
2582023121115110078640855270274274270100617
25920231211151000514358022712712712710
26020231211150900514358022712712712710
261202312111508005143580227127527527137506
26220231211150700412021102762762762760
26320231211150600412021102762762762761
26420231211150500412018342752752752751000
26520231211150400409268342762762762760
26620231211150300409268342762762762760
26720231211150200409268342762762762760
26820231211150100409268342762762762760
2692023121115000040926834276276276276196
27020231211145900408727382762762762760
27120231211145800408727382762762762760
27220231211145700408727382762762762761000
27320231211145600405967382762762762760
27420231211145500405967382762762762761153
27520231211145400402785102762762762760
27620231211145300402785102762762762760
2772023121114520040278510276276276276767
27820231211145100400668182752752752750
27920231211145000400668182752752752750
28020231211144900400668182752762762751278
28120231211144800397141352772772772770
28220231211144700397141352772772772770
28320231211144600397141352772772772770
28420231211144500397141352772772772770
28520231211144400397141352772772772770
28620231211144300397141352772772772770
28720231211144200397141352772772772771
288202312111441003971385827727627727638
289202312111440003970333427727727727726
29020231211143900396961322772772772772
29120231211143800396955782762762762760
29220231211143700396955782762762762760
2932023121114360039695578276276276276265
29420231211143500396224382762762762760
29520231211143400396224382762762762760
29620231211143300396224382762762762760
29720231211143200396224382762762762760
29820231211143100396224382762762762760
29920231211143000396224382762762762760
30020231211142900396224382762762762760
301202312111428003962243827627627627638
30220231211142700396119502762762762760
30320231211142600396119502762762762760
30420231211142500396119502762762762760
305202312111424003961195027627627627627
30620231211142300396044982762762762760
3072023121114220039604498276276276276104
30820231211142100395757942762762762760
309202312111420003957579427627627627611
310202312111419003957275827627627627652
31120231211141800395584062762762762760
31220231211141700395584062762762762760
31320231211141600395584062762762762760
31420231211141500395584062762762762760
31520231211141400395584062762762762760
31620231211141300395584062762762762760
3172023121114120039558406276276276276208
31820231211141100395009982762762762760
31920231211141000395009982762762762760
32020231211140900395009982762762762760
32120231211140800395009982762762762769
32220231211140700394985142762762762767
32320231211140600394965822772772772770
32420231211140500394965822772772772770
32520231211140400394965822772772772770
32620231211140300394965822772772772770
32720231211140200394965822772772772770
32820231211140100394965822772772772770
32920231211140000394965822772772772771
33020231211135900394963052772772772770
33120231211135800394963052772772772770
33220231211135700394963052772772772770
33320231211135600394963052772772772770
33420231211135500394963052772772772770
33520231211135400394963052772772772770
3362023121113530039496305277277277277900
33720231211135200392470052772772772770
33820231211135100392470052772772772770
33920231211135000392470052772772772770
34020231211134900392470052772772772770
34120231211134800392470052772772772771
34220231211134700392467282752752752750
34320231211134600392467282752752752750
34420231211134500392467282752752752750
34520231211134400392467282752752752750
34620231211134300392467282752752752750
34720231211134200392467282752752752750
34820231211134100392467282752752752750
34920231211134000392467282752752752750
35020231211133900392467282752752752750
35120231211133800392467282752752752750
35220231211133700392467282752752752750
35320231211133600392467282752752752750
3542023121113350039246728275276276275232
35520231211133400391828442762762762760
3562023121113330039182844276276276276768
35720231211133200389708762772772772770
35820231211133100389708762772772772770
35920231211133000389708762772772772770
36020231211132900389708762772772772770
36120231211132800389708762772772772770
3622023121113270038970876277277277277100
36320231211132600389431762772772772776
3642023121113250038941514277277277277700
3652023121113240038747614277277277277300
3662023121113230038664514277277277277100
36720231211132200386368142762762762760
36820231211132100386368142762762762761000
36920231211132000383608142742742742740
3702023121113190038360814274274274274796
37120231211131800381427102742742742740
37220231211131700381427102742742742740
37320231211131600381427102742762762748543
37420231211131500357982062762762762760
37520231211131400357982062762762762760
37620231211131300357982062762762762760
37720231211131200357982062762762762760
37820231211131100357982062762762762760
37920231211131000357982062762762762761000
38020231211130900355222062752752752750
38120231211130800355222062752752752750
38220231211130700355222062752752752750
38320231211130600355222062752752752751000
38420231211130500352472062772772772770
38520231211130400352472062772772772761082
38620231211130300349477452752752752750
38720231211130200349477452752752752750
38820231211130100349477452752752752750
38920231211130000349477452752752752750
39020231211125900349477452752752752750
39120231211125800349477452752752752750
39220231211125700349477452752752752754700
39320231211125600336552452752752752750
39420231211125500336552452752752752750
39520231211125400336552452752752752750
39620231211125300336552452752752752750
39720231211125200336552452752752752750
39820231211125100336552452752752752750
399202312111250003365524527527527527516
4002023121112490033650845276276276275954
40120231211124800333876572762762762760
40220231211124700333876572762762762760
403202312111246003338765727627627627612
404202312111245003338434527627627727635
405202312111244003337466927627727727649
406202312111243003336111327727727727780
40720231211124200333389532772772772770
4082023121112410033338953277276277276179
40920231211124000332894862762762762763701
4102023121112390032268010277277277277361
41120231211123800321680132772772772770
41220231211123700321680132772772772770
41320231211123600321680132772772772770
41420231211123500321680132772762772751036
41520231211123400318820792752752752752
416202312111233003188152927627527627514
417202312111232003187766927527527627540
418202312111231003186664227527527527510
4192023121112300031863892275275276275769
420202312111229003165201427527527627539
421202312111228003164127227527527627526
42220231211122700316341082752752752757
4232023121112260031632183275275276275395
4242023121112250031523360275275276275209
42520231211122400314656872752752752755
426202312111223003146431227627527627547
42720231211122200314513452762762762758
4282023121112210031449140276276276276429
42920231211122000313307362762762762760
43020231211121900313307362762762762760
43120231211121800313307362762762762761
43220231211121700313304602762762762760
43320231211121600313304602762762762760
43420231211121500313304602762762762761
43520231211121400313301842762762762760
43620231211121300313301842762762762760
43720231211121200313301842762762762760
43820231211121100313301842762762762761
4392023121112100031329908276276276276362
44020231211120900312299962762762762760
44120231211120800312299962762762762760
44220231211120700312299962762762762760
44320231211120600312299962762762762760
44420231211120500312299962762762762760
445202312111204003122999627627627627670
44620231211120300312106762762762762760
44720231211120200312106762762762762760
44820231211120100312106762762762762762
44920231211120000312101242762762762760
45020231211115900312101242762762762760
45120231211115800312101242762762762760
45220231211115700312101242762772772761079
45320231211115600309122462772772772771
45420231211115500309119692752752752750
45520231211115400309119692752752752750
45620231211115300309119692752752752750
45720231211115200309119692752752752750
45820231211115100309119692752752752750
45920231211115000309119692752752752750
46020231211114900309119692752752752750
46120231211114800309119692752772772758075
46220231211114700286831442782782782780
4632023121111460028683144278278278278300
4642023121111450028599744278278278278179
46520231211114400285499822782782782780
46620231211114300285499822782782782780
46720231211114200285499822782782782780
46820231211114100285499822782782782780
46920231211114000285499822782782782780
47020231211113900285499822782782782780
47120231211113800285499822782782782780
47220231211113700285499822782782782781
47320231211113600285497042782782782780
47420231211113500285497042782782782780
4752023121111340028549704278278278278389
4762023121111330028441562278278278278215
47720231211113200283817922782782782781183
47820231211113100280529182782772782774299
47920231211113000268600952762762762760
48020231211112900268600952762762762760
48120231211112800268600952762762762760
48220231211112700268600952762762762760
48320231211112600268600952762762762760
484202312111125002686009527627627627658
48520231211112400268440872762762762761000
48620231211112300265680872762762762764000
48720231211112200254640872762762762760
4882023121111210025464087276276276276516
48920231211112000253216712762762762760
49020231211111900253216712762762762761
49120231211111800253213952772772772770
49220231211111700253213952772772772770
49320231211111600253213952772772772770
49420231211111500253213952772772772770
49520231211111400253213952772772772770
49620231211111300253213952772772772770
49720231211111200253213952772772772770
49820231211111100253213952772772772770
49920231211111000253213952772772772770
5002023121111090025321395277277277277100
50120231211110800252936952772772772770
50220231211110700252936952772772772770
50320231211110600252936952772772772774
50420231211110500252925872762762762760
50520231211110400252925872762762762760
50620231211110300252925872762762762760
50720231211110200252925872762762762760
508202312111101002529258727627627627637
5092023121111000025282375276276276276414
51020231211105900251681112762762762760
51120231211105800251681112762762762760
51220231211105700251681112762762762760
51320231211105600251681112762762762760
5142023121110550025168111276276276276200
51520231211105400251129112762762762760
51620231211105300251129112762762762762000
51720231211105200245609112762762762760
51820231211105100245609112762762762760
51920231211105000245609112762762762760
52020231211104900245609112762762762760
52120231211104800245609112762762762760
5222023121110470024560911276276276276500
52320231211104600244229112762762762767
52420231211104500244209792762762762761
52520231211104400244207032762762762760
52620231211104300244207032762762762760
52720231211104200244207032762762762761000
52820231211104100241447032772772772770
529202312111040002414470327727727727730
53020231211103900241363932772772772770
53120231211103800241363932772772772770
53220231211103700241363932772772772771500
5332023121110360023720893277277277277700
53420231211103500235269932762762762760
53520231211103400235269932762762762760
53620231211103300235269932762762762760
53720231211103200235269932762762762760
5382023121110310023526993276276276276100
53920231211103000234993932762762762760
54020231211102900234993932762762762760
54120231211102800234993932762762762760
5422023121110270023499393276276276276126
54320231211102600234646172762762762760
5442023121110250023464617276276276276100
54520231211102400234370172762762762762034
54620231211102300228756332762762762760
54720231211102200228756332762762762760
54820231211102100228756332762762762760
54920231211102000228756332762762762760
55020231211101900228756332762762762760
55120231211101800228756332762762762761000
55220231211101700225996332772772772770
55320231211101600225996332772772772770
55420231211101500225996332772772772779
55520231211101400225971402772772772770
55620231211101300225971402772772772770
557202312111012002259714027727727727712
5582023121110110022593816277277277277342
55920231211101000224990822782782782780
56020231211100900224990822782782782780
56120231211100800224990822782782782780
5622023121110070022499082278277278277401
56320231211100600223876542782782782780
56420231211100500223876542782782782780
56520231211100400223876542782772782772
56620231211100300223870992772772772770
56720231211100200223870992772772772773
56820231211100100223862682772772772770
5692023121110000022386268277277277277291
57020231211095900223056612782782782781902
5712023121109580021776905277276277276936
5722023121109570021517655277277277277386
5732023121109560021410733276276276276160
5742023121109550021366573276276276276200
57520231211095400213113732762752762753881
5762023121109530020244097276276276276600
57720231211095200200784972752752752750
57820231211095100200784972752762792757148
57920231211095000181021312752752752751
58020231211094900181018562762762762760
58120231211094800181018562762762762761004
582202312110947001782475227627627627658
58320231211094600178087442762762762760
58420231211094500178087442762762762761
58520231211094400178084682742742742746
58620231211094300178068242742742742741500
5872023121109420017395824274275276274319
58820231211094100173080882752752752750
58920231211094000173080882752752752751
59020231211093900173078132752752752758
59120231211093800173056132752742752741947
5922023121109370016772130274274274274150
59320231211093600167310302762752762754217
59420231211093500155679152742742742740
59520231211093400155679152742742742740
59620231211093300155679152742742742740
59720231211093200155679152742732742733468
59820231211093100146187832742742742721460
59920231211093000142198742732732732737000
6002023121109290012308874274274274273844
60120231211092800120777322742742742746426
6022023121109270010317008274274274274179
60320231211092600102679622752752752752
60420231211092500102674122742742742741000
6052023121109240099934122742742742740
606202312110923009993412274274274274500
6072023121109220098564122742752752742000
6082023121109210093083952762762762760
60920231211092000930839527627627627614
610202312110919009304531275275275275871
6112023121109180090650062762742762742964
612202312110917008252650274275275274200
6132023121109160081977582752752752751000
6142023121109150079227582742752752743700
6152023121109140069078802752752752751200
616202312110913006577880277277277277110
6172023121109120065474102742762762741100
6182023121109110062458182772772772771
6192023121109100062455412772772772770
62020231211090900624554127727727727785
621202312110908006221996277277278277210
6222023121109070061637332762772772767
6232023121109060061618002782762782762
6242023121109050061612462722742742725000
62520231211090400479901127027827827015700
626202312110903004934162782782782781530
62720231211090200680762792792792790
62820231211090100680762792792792790
6292023121109000068076279279279279244