Files
KissMeData/102280/min/candle-20241212.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412122004000134501345013450134500
3202412122003000134501345013450134500
4202412122002000134501345013450134500
5202412122001000134501345013450134500
6202412122000000134501345013450134500
7202412121959000134501345013450134500
8202412121958000134501345013450134500
9202412121957000134501345013450134500
10202412121956000134501345013450134500
11202412121955000134501345013450134500
12202412121954000134501345013450134500
13202412121953000134501345013450134500
14202412121952000134501345013450134500
15202412121951000134501345013450134500
16202412121950000134501345013450134500
17202412121949000134501345013450134500
18202412121948000134501345013450134500
19202412121947000134501345013450134500
20202412121946000134501345013450134500
21202412121945000134501345013450134500
22202412121944000134501345013450134500
23202412121943000134501345013450134500
24202412121942000134501345013450134500
25202412121941000134501345013450134500
26202412121940000134501345013450134500
27202412121939000134501345013450134500
28202412121938000134501345013450134500
29202412121937000134501345013450134500
30202412121936000134501345013450134500
31202412121935000134501345013450134500
32202412121934000134501345013450134500
33202412121933000134501345013450134500
34202412121932000134501345013450134500
35202412121931000134501345013450134500
36202412121930000134501345013450134500
37202412121929000134501345013450134500
38202412121928000134501345013450134500
39202412121927000134501345013450134500
40202412121926000134501345013450134500
41202412121925000134501345013450134500
42202412121924000134501345013450134500
43202412121923000134501345013450134500
44202412121922000134501345013450134500
45202412121921000134501345013450134500
46202412121920000134501345013450134500
47202412121919000134501345013450134500
48202412121918000134501345013450134500
49202412121917000134501345013450134500
50202412121916000134501345013450134500
51202412121915000134501345013450134500
52202412121914000134501345013450134500
53202412121913000134501345013450134500
54202412121912000134501345013450134500
55202412121911000134501345013450134500
56202412121910000134501345013450134500
57202412121909000134501345013450134500
58202412121908000134501345013450134500
59202412121907000134501345013450134500
60202412121906000134501345013450134500
61202412121905000134501345013450134500
62202412121904000134501345013450134500
63202412121903000134501345013450134500
64202412121902000134501345013450134500
65202412121901000134501345013450134500
66202412121900000134501345013450134500
67202412121859000134501345013450134500
68202412121858000134501345013450134500
69202412121857000134501345013450134500
70202412121856000134501345013450134500
71202412121855000134501345013450134500
72202412121854000134501345013450134500
73202412121853000134501345013450134500
74202412121852000134501345013450134500
75202412121851000134501345013450134500
76202412121850000134501345013450134500
77202412121849000134501345013450134500
78202412121848000134501345013450134500
79202412121847000134501345013450134500
80202412121846000134501345013450134500
81202412121845000134501345013450134500
82202412121844000134501345013450134500
83202412121843000134501345013450134500
84202412121842000134501345013450134500
85202412121841000134501345013450134500
86202412121840000134501345013450134500
87202412121839000134501345013450134500
88202412121838000134501345013450134500
89202412121837000134501345013450134500
90202412121836000134501345013450134500
91202412121835000134501345013450134500
92202412121834000134501345013450134500
93202412121833000134501345013450134500
94202412121832000134501345013450134500
95202412121831000134501345013450134500
96202412121830000134501345013450134500
97202412121829000134501345013450134500
98202412121828000134501345013450134500
99202412121827000134501345013450134500
100202412121826000134501345013450134500
101202412121825000134501345013450134500
102202412121824000134501345013450134500
103202412121823000134501345013450134500
104202412121822000134501345013450134500
105202412121821000134501345013450134500
106202412121820000134501345013450134500
107202412121819000134501345013450134500
108202412121818000134501345013450134500
109202412121817000134501345013450134500
110202412121816000134501345013450134500
111202412121815000134501345013450134500
112202412121814000134501345013450134500
113202412121813000134501345013450134500
114202412121812000134501345013450134500
115202412121811000134501345013450134500
116202412121810000134501345013450134500
117202412121809000134501345013450134500
118202412121808000134501345013450134500
119202412121807000134501345013450134500
120202412121806000134501345013450134500
121202412121805000134501345013450134500
122202412121804000134501345013450134500
123202412121803000134501345013450134500
124202412121802000134501345013450134500
125202412121801000134501345013450134500
126202412121800000134501345013450134500
127202412121759000134501345013450134500
128202412121758000134501345013450134500
129202412121757000134501345013450134500
130202412121756000134501345013450134500
131202412121755000134501345013450134500
132202412121754000134501345013450134500
133202412121753000134501345013450134500
134202412121752000134501345013450134500
135202412121751000134501345013450134500
136202412121750000134501345013450134500
137202412121749000134501345013450134500
138202412121748000134501345013450134500
139202412121747000134501345013450134500
140202412121746000134501345013450134500
141202412121745000134501345013450134500
142202412121744000134501345013450134500
143202412121743000134501345013450134500
144202412121742000134501345013450134500
145202412121741000134501345013450134500
146202412121740000134501345013450134500
147202412121739000134501345013450134500
148202412121738000134501345013450134500
149202412121737000134501345013450134500
150202412121736000134501345013450134500
151202412121735000134501345013450134500
152202412121734000134501345013450134500
153202412121733000134501345013450134500
154202412121732000134501345013450134500
155202412121731000134501345013450134500
156202412121730000134501345013450134500
157202412121729000134501345013450134500
158202412121728000134501345013450134500
159202412121727000134501345013450134500
160202412121726000134501345013450134500
161202412121725000134501345013450134500
162202412121724000134501345013450134500
163202412121723000134501345013450134500
164202412121722000134501345013450134500
165202412121721000134501345013450134500
166202412121720000134501345013450134500
167202412121719000134501345013450134500
168202412121718000134501345013450134500
169202412121717000134501345013450134500
170202412121716000134501345013450134500
171202412121715000134501345013450134500
172202412121714000134501345013450134500
173202412121713000134501345013450134500
174202412121712000134501345013450134500
175202412121711000134501345013450134500
176202412121710000134501345013450134500
177202412121709000134501345013450134500
178202412121708000134501345013450134500
179202412121707000134501345013450134500
180202412121706000134501345013450134500
181202412121705000134501345013450134500
182202412121704000134501345013450134500
183202412121703000134501345013450134500
184202412121702000134501345013450134500
185202412121701000134501345013450134500
186202412121700000134501345013450134500
187202412121659000134501345013450134500
188202412121658000134501345013450134500
189202412121657000134501345013450134500
190202412121656000134501345013450134500
191202412121655000134501345013450134500
192202412121654000134501345013450134500
193202412121653000134501345013450134500
194202412121652000134501345013450134500
195202412121651000134501345013450134500
196202412121650000134501345013450134500
197202412121649000134501345013450134500
198202412121648000134501345013450134500
199202412121647000134501345013450134500
200202412121646000134501345013450134500
201202412121645000134501345013450134500
202202412121644000134501345013450134500
203202412121643000134501345013450134500
204202412121642000134501345013450134500
205202412121641000134501345013450134500
206202412121640000134501345013450134500
207202412121639000134501345013450134500
208202412121638000134501345013450134500
209202412121637000134501345013450134500
210202412121636000134501345013450134500
211202412121635000134501345013450134500
212202412121634000134501345013450134500
213202412121633000134501345013450134500
214202412121632000134501345013450134500
215202412121631000134501345013450134500
216202412121630000134501345013450134500
217202412121629000134501345013450134500
218202412121628000134501345013450134500
219202412121627000134501345013450134500
220202412121626000134501345013450134500
221202412121625000134501345013450134500
222202412121624000134501345013450134500
223202412121623000134501345013450134500
224202412121622000134501345013450134500
225202412121621000134501345013450134500
226202412121620000134501345013450134500
227202412121619000134501345013450134500
228202412121618000134501345013450134500
229202412121617000134501345013450134500
230202412121616000134501345013450134500
231202412121615000134501345013450134500
232202412121614000134501345013450134500
233202412121613000134501345013450134500
234202412121612000134501345013450134500
235202412121611000134501345013450134500
236202412121610000134501345013450134500
237202412121609000134501345013450134500
238202412121608000134501345013450134500
239202412121607000134501345013450134500
240202412121606000134501345013450134500
241202412121605000134501345013450134500
242202412121604000134501345013450134500
243202412121603000134501345013450134500
244202412121602000134501345013450134500
245202412121601000134501345013450134500
246202412121600000134501345013450134500
247202412121559000134501345013450134500
248202412121558000134501345013450134500
249202412121557000134501345013450134500
250202412121556000134501345013450134500
251202412121555000134501345013450134500
252202412121554000134501345013450134500
253202412121553000134501345013450134500
254202412121552000134501345013450134500
255202412121551000134501345013450134500
256202412121550000134501345013450134500
257202412121549000134501345013450134500
258202412121548000134501345013450134500
259202412121547000134501345013450134500
260202412121546000134501345013450134500
261202412121545000134501345013450134500
262202412121544000134501345013450134500
263202412121543000134501345013450134500
264202412121542000134501345013450134500
265202412121541000134501345013450134500
266202412121540000134501345013450134500
267202412121539000134501345013450134500
268202412121538000134501345013450134500
269202412121537000134501345013450134500
270202412121536000134501345013450134500
271202412121535000134501345013450134500
272202412121534000134501345013450134500
273202412121533000134501345013450134500
274202412121532000134501345013450134500
275202412121531000134501345013450134500
276202412121530000134501345013450134500
277202412121529000134501345013450134500
278202412121528000134501345013450134500
279202412121527000134501345013450134500
280202412121526000134501345013450134500
281202412121525000134501345013450134500
282202412121524000134501345013450134500
283202412121523000134501345013450134500
284202412121522000134501345013450134500
285202412121521000134501345013450134500
286202412121520000134501345013450134500
287202412121519000134501345013450134500
288202412121518000134501345013450134500
289202412121517000134501345013450134500
290202412121516000134501345013450134500
291202412121515000134501345013450134500
292202412121514000134501345013450134500
293202412121513000134501345013450134500
294202412121512000134501345013450134500
295202412121511000134501345013450134500
296202412121510000134501345013450134500
297202412121509000134501345013450134500
298202412121508000134501345013450134500
299202412121507000134501345013450134500
300202412121506000134501345013450134500
301202412121505000134501345013450134500
302202412121504000134501345013450134500
303202412121503000134501345013450134500
304202412121502000134501345013450134500
305202412121501000134501345013450134500
306202412121500000134501345013450134500
307202412121459000134501345013450134500
308202412121458000134501345013450134500
309202412121457000134501345013450134500
310202412121456000134501345013450134500
311202412121455000134501345013450134500
312202412121454000134501345013450134500
313202412121453000134501345013450134500
314202412121452000134501345013450134500
315202412121451000134501345013450134500
316202412121450000134501345013450134500
317202412121449000134501345013450134500
318202412121448000134501345013450134500
319202412121447000134501345013450134500
320202412121446000134501345013450134500
321202412121445000134501345013450134500
322202412121444000134501345013450134500
323202412121443000134501345013450134500
324202412121442000134501345013450134500
325202412121441000134501345013450134500
326202412121440000134501345013450134500
327202412121439000134501345013450134500
328202412121438000134501345013450134500
329202412121437000134501345013450134500
330202412121436000134501345013450134500
331202412121435000134501345013450134500
332202412121434000134501345013450134500
333202412121433000134501345013450134500
334202412121432000134501345013450134500
335202412121431000134501345013450134500
336202412121430000134501345013450134500
337202412121429000134501345013450134500
338202412121428000134501345013450134500
339202412121427000134501345013450134500
340202412121426000134501345013450134500
341202412121425000134501345013450134500
342202412121424000134501345013450134500
343202412121423000134501345013450134500
344202412121422000134501345013450134500
345202412121421000134501345013450134500
346202412121420000134501345013450134500
347202412121419000134501345013450134500
348202412121418000134501345013450134500
349202412121417000134501345013450134500
350202412121416000134501345013450134500
351202412121415000134501345013450134500
352202412121414000134501345013450134500
353202412121413000134501345013450134500
354202412121412000134501345013450134500
355202412121411000134501345013450134500
356202412121410000134501345013450134500
357202412121409000134501345013450134500
358202412121408000134501345013450134500
359202412121407000134501345013450134500
360202412121406000134501345013450134500
361202412121405000134501345013450134500
362202412121404000134501345013450134500
363202412121403000134501345013450134500
364202412121402000134501345013450134500
365202412121401000134501345013450134500
366202412121400000134501345013450134500
367202412121359000134501345013450134500
368202412121358000134501345013450134500
369202412121357000134501345013450134500
370202412121356000134501345013450134500
371202412121355000134501345013450134500
372202412121354000134501345013450134500
373202412121353000134501345013450134500
374202412121352000134501345013450134500
375202412121351000134501345013450134500
376202412121350000134501345013450134500
377202412121349000134501345013450134500
378202412121348000134501345013450134500
379202412121347000134501345013450134500
380202412121346000134501345013450134500
381202412121345000134501345013450134500
382202412121344000134501345013450134500
383202412121343000134501345013450134500
384202412121342000134501345013450134500
385202412121341000134501345013450134500
386202412121340000134501345013450134500
387202412121339000134501345013450134500
388202412121338000134501345013450134500
389202412121337000134501345013450134500
390202412121336000134501345013450134500
391202412121335000134501345013450134500
392202412121334000134501345013450134500
393202412121333000134501345013450134500
394202412121332000134501345013450134500
395202412121331000134501345013450134500
396202412121330000134501345013450134500
397202412121329000134501345013450134500
398202412121328000134501345013450134500
399202412121327000134501345013450134500
400202412121326000134501345013450134500
401202412121325000134501345013450134500
402202412121324000134501345013450134500
403202412121323000134501345013450134500
404202412121322000134501345013450134500
405202412121321000134501345013450134500
406202412121320000134501345013450134500
407202412121319000134501345013450134500
408202412121318000134501345013450134500
409202412121317000134501345013450134500
410202412121316000134501345013450134500
411202412121315000134501345013450134500
412202412121314000134501345013450134500
413202412121313000134501345013450134500
414202412121312000134501345013450134500
415202412121311000134501345013450134500
416202412121310000134501345013450134500
417202412121309000134501345013450134500
418202412121308000134501345013450134500
419202412121307000134501345013450134500
420202412121306000134501345013450134500
421202412121305000134501345013450134500
422202412121304000134501345013450134500
423202412121303000134501345013450134500
424202412121302000134501345013450134500
425202412121301000134501345013450134500
426202412121300000134501345013450134500
427202412121259000134501345013450134500
428202412121258000134501345013450134500
429202412121257000134501345013450134500
430202412121256000134501345013450134500
431202412121255000134501345013450134500
432202412121254000134501345013450134500
433202412121253000134501345013450134500
434202412121252000134501345013450134500
435202412121251000134501345013450134500
436202412121250000134501345013450134500
437202412121249000134501345013450134500
438202412121248000134501345013450134500
439202412121247000134501345013450134500
440202412121246000134501345013450134500
441202412121245000134501345013450134500
442202412121244000134501345013450134500
443202412121243000134501345013450134500
444202412121242000134501345013450134500
445202412121241000134501345013450134500
446202412121240000134501345013450134500
447202412121239000134501345013450134500
448202412121238000134501345013450134500
449202412121237000134501345013450134500
450202412121236000134501345013450134500
451202412121235000134501345013450134500
452202412121234000134501345013450134500
453202412121233000134501345013450134500
454202412121232000134501345013450134500
455202412121231000134501345013450134500
456202412121230000134501345013450134500
457202412121229000134501345013450134500
458202412121228000134501345013450134500
459202412121227000134501345013450134500
460202412121226000134501345013450134500
461202412121225000134501345013450134500
462202412121224000134501345013450134500
463202412121223000134501345013450134500
464202412121222000134501345013450134500
465202412121221000134501345013450134500
466202412121220000134501345013450134500
467202412121219000134501345013450134500
468202412121218000134501345013450134500
469202412121217000134501345013450134500
470202412121216000134501345013450134500
471202412121215000134501345013450134500
472202412121214000134501345013450134500
473202412121213000134501345013450134500
474202412121212000134501345013450134500
475202412121211000134501345013450134500
476202412121210000134501345013450134500
477202412121209000134501345013450134500
478202412121208000134501345013450134500
479202412121207000134501345013450134500
480202412121206000134501345013450134500
481202412121205000134501345013450134500
482202412121204000134501345013450134500
483202412121203000134501345013450134500
484202412121202000134501345013450134500
485202412121201000134501345013450134500
486202412121200000134501345013450134500
487202412121159000134501345013450134500
488202412121158000134501345013450134500
489202412121157000134501345013450134500
490202412121156000134501345013450134500
491202412121155000134501345013450134500
492202412121154000134501345013450134500
493202412121153000134501345013450134500
494202412121152000134501345013450134500
495202412121151000134501345013450134500
496202412121150000134501345013450134500
497202412121149000134501345013450134500
498202412121148000134501345013450134500
499202412121147000134501345013450134500
500202412121146000134501345013450134500
501202412121145000134501345013450134500
502202412121144000134501345013450134500
503202412121143000134501345013450134500
504202412121142000134501345013450134500
505202412121141000134501345013450134500
506202412121140000134501345013450134500
507202412121139000134501345013450134500
508202412121138000134501345013450134500
509202412121137000134501345013450134500
510202412121136000134501345013450134500
511202412121135000134501345013450134500
512202412121134000134501345013450134500
513202412121133000134501345013450134500
514202412121132000134501345013450134500
515202412121131000134501345013450134500
516202412121130000134501345013450134500
517202412121129000134501345013450134500
518202412121128000134501345013450134500
519202412121127000134501345013450134500
520202412121126000134501345013450134500
521202412121125000134501345013450134500
522202412121124000134501345013450134500
523202412121123000134501345013450134500
524202412121122000134501345013450134500
525202412121121000134501345013450134500
526202412121120000134501345013450134500
527202412121119000134501345013450134500
528202412121118000134501345013450134500
529202412121117000134501345013450134500
530202412121116000134501345013450134500
531202412121115000134501345013450134500
532202412121114000134501345013450134500
533202412121113000134501345013450134500
534202412121112000134501345013450134500
535202412121111000134501345013450134500
536202412121110000134501345013450134500
537202412121109000134501345013450134500
538202412121108000134501345013450134500
539202412121107000134501345013450134500
540202412121106000134501345013450134500
541202412121105000134501345013450134500
542202412121104000134501345013450134500
543202412121103000134501345013450134500
544202412121102000134501345013450134500
545202412121101000134501345013450134500
546202412121100000134501345013450134500
547202412121059000134501345013450134500
548202412121058000134501345013450134500
549202412121057000134501345013450134500
550202412121056000134501345013450134500
551202412121055000134501345013450134500
552202412121054000134501345013450134500
553202412121053000134501345013450134500
554202412121052000134501345013450134500
555202412121051000134501345013450134500
556202412121050000134501345013450134500
557202412121049000134501345013450134500
558202412121048000134501345013450134500
559202412121047000134501345013450134500
560202412121046000134501345013450134500
561202412121045000134501345013450134500
562202412121044000134501345013450134500
563202412121043000134501345013450134500
564202412121042000134501345013450134500
565202412121041000134501345013450134500
566202412121040000134501345013450134500
567202412121039000134501345013450134500
568202412121038000134501345013450134500
569202412121037000134501345013450134500
570202412121036000134501345013450134500
571202412121035000134501345013450134500
572202412121034000134501345013450134500
573202412121033000134501345013450134500
574202412121032000134501345013450134500
575202412121031000134501345013450134500
576202412121030000134501345013450134500
577202412121029000134501345013450134500
578202412121028000134501345013450134500
579202412121027000134501345013450134500
580202412121026000134501345013450134500
581202412121025000134501345013450134500
582202412121024000134501345013450134500
583202412121023000134501345013450134500
584202412121022000134501345013450134500
585202412121021000134501345013450134500
586202412121020000134501345013450134500
587202412121019000134501345013450134500
588202412121018000134501345013450134500
589202412121017000134501345013450134500
590202412121016000134501345013450134500
591202412121015000134501345013450134500
592202412121014000134501345013450134500
593202412121013000134501345013450134500
594202412121012000134501345013450134500
595202412121011000134501345013450134500
596202412121010000134501345013450134500
597202412121009000134501345013450134500
598202412121008000134501345013450134500
599202412121007000134501345013450134500
600202412121006000134501345013450134500
601202412121005000134501345013450134500
602202412121004000134501345013450134500
603202412121003000134501345013450134500
604202412121002000134501345013450134500
605202412121001000134501345013450134500
606202412121000000134501345013450134500
607202412120959000134501345013450134500
608202412120958000134501345013450134500
609202412120957000134501345013450134500
610202412120956000134501345013450134500
611202412120955000134501345013450134500
612202412120954000134501345013450134500
613202412120953000134501345013450134500
614202412120952000134501345013450134500
615202412120951000134501345013450134500
616202412120950000134501345013450134500
617202412120949000134501345013450134500
618202412120948000134501345013450134500
619202412120947000134501345013450134500
620202412120946000134501345013450134500
621202412120945000134501345013450134500
622202412120944000134501345013450134500
623202412120943000134501345013450134500
624202412120942000134501345013450134500
625202412120941000134501345013450134500
626202412120940000134501345013450134500
627202412120939000134501345013450134500
628202412120938000134501345013450134500
629202412120937000134501345013450134500
630202412120936000134501345013450134500
631202412120935000134501345013450134500
632202412120934000134501345013450134500
633202412120933000134501345013450134500
634202412120932000134501345013450134500
635202412120931000134501345013450134500
636202412120930000134501345013450134500
637202412120929000134501345013450134500
638202412120928000134501345013450134500
639202412120927000134501345013450134500
640202412120926000134501345013450134500
641202412120925000134501345013450134500
642202412120924000134501345013450134500
643202412120923000134501345013450134500
644202412120922000134501345013450134500
645202412120921000134501345013450134500
646202412120920000134501345013450134500
647202412120919000134501345013450134500
648202412120918000134501345013450134500
649202412120917000134501345013450134500
650202412120916000134501345013450134500
651202412120915000134501345013450134500
652202412120914000134501345013450134500
653202412120913000134501345013450134500
654202412120912000134501345013450134500
655202412120911000134501345013450134500
656202412120910000134501345013450134500
657202412120909000134501345013450134500
658202412120908000134501345013450134500
659202412120907000134501345013450134500
660202412120906000134501345013450134500
661202412120905000134501345013450134500
662202412120904000134501345013450134500
663202412120903000134501345013450134500
664202412120902000134501345013450134500
665202412120901000134501345013450134500
666202412120900000134501345013450134500