Files
KissMeData/102280/min/candle-20241227.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412272011000134501345013450134500
3202412272010000134501345013450134500
4202412272009000134501345013450134500
5202412272008000134501345013450134500
6202412272007000134501345013450134500
7202412272006000134501345013450134500
8202412272005000134501345013450134500
9202412272004000134501345013450134500
10202412272003000134501345013450134500
11202412272002000134501345013450134500
12202412272001000134501345013450134500
13202412272000000134501345013450134500
14202412271959000134501345013450134500
15202412271958000134501345013450134500
16202412271957000134501345013450134500
17202412271956000134501345013450134500
18202412271955000134501345013450134500
19202412271954000134501345013450134500
20202412271953000134501345013450134500
21202412271952000134501345013450134500
22202412271951000134501345013450134500
23202412271950000134501345013450134500
24202412271949000134501345013450134500
25202412271948000134501345013450134500
26202412271947000134501345013450134500
27202412271946000134501345013450134500
28202412271945000134501345013450134500
29202412271944000134501345013450134500
30202412271943000134501345013450134500
31202412271942000134501345013450134500
32202412271941000134501345013450134500
33202412271940000134501345013450134500
34202412271939000134501345013450134500
35202412271938000134501345013450134500
36202412271937000134501345013450134500
37202412271936000134501345013450134500
38202412271935000134501345013450134500
39202412271934000134501345013450134500
40202412271933000134501345013450134500
41202412271932000134501345013450134500
42202412271931000134501345013450134500
43202412271930000134501345013450134500
44202412271929000134501345013450134500
45202412271928000134501345013450134500
46202412271927000134501345013450134500
47202412271926000134501345013450134500
48202412271925000134501345013450134500
49202412271924000134501345013450134500
50202412271923000134501345013450134500
51202412271922000134501345013450134500
52202412271921000134501345013450134500
53202412271920000134501345013450134500
54202412271919000134501345013450134500
55202412271918000134501345013450134500
56202412271917000134501345013450134500
57202412271916000134501345013450134500
58202412271915000134501345013450134500
59202412271914000134501345013450134500
60202412271913000134501345013450134500
61202412271912000134501345013450134500
62202412271911000134501345013450134500
63202412271910000134501345013450134500
64202412271909000134501345013450134500
65202412271908000134501345013450134500
66202412271907000134501345013450134500
67202412271906000134501345013450134500
68202412271905000134501345013450134500
69202412271904000134501345013450134500
70202412271903000134501345013450134500
71202412271902000134501345013450134500
72202412271901000134501345013450134500
73202412271900000134501345013450134500
74202412271859000134501345013450134500
75202412271858000134501345013450134500
76202412271857000134501345013450134500
77202412271856000134501345013450134500
78202412271855000134501345013450134500
79202412271854000134501345013450134500
80202412271853000134501345013450134500
81202412271852000134501345013450134500
82202412271851000134501345013450134500
83202412271850000134501345013450134500
84202412271849000134501345013450134500
85202412271848000134501345013450134500
86202412271847000134501345013450134500
87202412271846000134501345013450134500
88202412271845000134501345013450134500
89202412271844000134501345013450134500
90202412271843000134501345013450134500
91202412271842000134501345013450134500
92202412271841000134501345013450134500
93202412271840000134501345013450134500
94202412271839000134501345013450134500
95202412271838000134501345013450134500
96202412271837000134501345013450134500
97202412271836000134501345013450134500
98202412271835000134501345013450134500
99202412271834000134501345013450134500
100202412271833000134501345013450134500
101202412271832000134501345013450134500
102202412271831000134501345013450134500
103202412271830000134501345013450134500
104202412271829000134501345013450134500
105202412271828000134501345013450134500
106202412271827000134501345013450134500
107202412271826000134501345013450134500
108202412271825000134501345013450134500
109202412271824000134501345013450134500
110202412271823000134501345013450134500
111202412271822000134501345013450134500
112202412271821000134501345013450134500
113202412271820000134501345013450134500
114202412271819000134501345013450134500
115202412271818000134501345013450134500
116202412271817000134501345013450134500
117202412271816000134501345013450134500
118202412271815000134501345013450134500
119202412271814000134501345013450134500
120202412271813000134501345013450134500
121202412271812000134501345013450134500
122202412271811000134501345013450134500
123202412271810000134501345013450134500
124202412271809000134501345013450134500
125202412271808000134501345013450134500
126202412271807000134501345013450134500
127202412271806000134501345013450134500
128202412271805000134501345013450134500
129202412271804000134501345013450134500
130202412271803000134501345013450134500
131202412271802000134501345013450134500
132202412271801000134501345013450134500
133202412271800000134501345013450134500
134202412271759000134501345013450134500
135202412271758000134501345013450134500
136202412271757000134501345013450134500
137202412271756000134501345013450134500
138202412271755000134501345013450134500
139202412271754000134501345013450134500
140202412271753000134501345013450134500
141202412271752000134501345013450134500
142202412271751000134501345013450134500
143202412271750000134501345013450134500
144202412271749000134501345013450134500
145202412271748000134501345013450134500
146202412271747000134501345013450134500
147202412271746000134501345013450134500
148202412271745000134501345013450134500
149202412271744000134501345013450134500
150202412271743000134501345013450134500
151202412271742000134501345013450134500
152202412271741000134501345013450134500
153202412271740000134501345013450134500
154202412271739000134501345013450134500
155202412271738000134501345013450134500
156202412271737000134501345013450134500
157202412271736000134501345013450134500
158202412271735000134501345013450134500
159202412271734000134501345013450134500
160202412271733000134501345013450134500
161202412271732000134501345013450134500
162202412271731000134501345013450134500
163202412271730000134501345013450134500
164202412271729000134501345013450134500
165202412271728000134501345013450134500
166202412271727000134501345013450134500
167202412271726000134501345013450134500
168202412271725000134501345013450134500
169202412271724000134501345013450134500
170202412271723000134501345013450134500
171202412271722000134501345013450134500
172202412271721000134501345013450134500
173202412271720000134501345013450134500
174202412271719000134501345013450134500
175202412271718000134501345013450134500
176202412271717000134501345013450134500
177202412271716000134501345013450134500
178202412271715000134501345013450134500
179202412271714000134501345013450134500
180202412271713000134501345013450134500
181202412271712000134501345013450134500
182202412271711000134501345013450134500
183202412271710000134501345013450134500
184202412271709000134501345013450134500
185202412271708000134501345013450134500
186202412271707000134501345013450134500
187202412271706000134501345013450134500
188202412271705000134501345013450134500
189202412271704000134501345013450134500
190202412271703000134501345013450134500
191202412271702000134501345013450134500
192202412271701000134501345013450134500
193202412271700000134501345013450134500
194202412271659000134501345013450134500
195202412271658000134501345013450134500
196202412271657000134501345013450134500
197202412271656000134501345013450134500
198202412271655000134501345013450134500
199202412271654000134501345013450134500
200202412271653000134501345013450134500
201202412271652000134501345013450134500
202202412271651000134501345013450134500
203202412271650000134501345013450134500
204202412271649000134501345013450134500
205202412271648000134501345013450134500
206202412271647000134501345013450134500
207202412271646000134501345013450134500
208202412271645000134501345013450134500
209202412271644000134501345013450134500
210202412271643000134501345013450134500
211202412271642000134501345013450134500
212202412271641000134501345013450134500
213202412271640000134501345013450134500
214202412271639000134501345013450134500
215202412271638000134501345013450134500
216202412271637000134501345013450134500
217202412271636000134501345013450134500
218202412271635000134501345013450134500
219202412271634000134501345013450134500
220202412271633000134501345013450134500
221202412271632000134501345013450134500
222202412271631000134501345013450134500
223202412271630000134501345013450134500
224202412271629000134501345013450134500
225202412271628000134501345013450134500
226202412271627000134501345013450134500
227202412271626000134501345013450134500
228202412271625000134501345013450134500
229202412271624000134501345013450134500
230202412271623000134501345013450134500
231202412271622000134501345013450134500
232202412271621000134501345013450134500
233202412271620000134501345013450134500
234202412271619000134501345013450134500
235202412271618000134501345013450134500
236202412271617000134501345013450134500
237202412271616000134501345013450134500
238202412271615000134501345013450134500
239202412271614000134501345013450134500
240202412271613000134501345013450134500
241202412271612000134501345013450134500
242202412271611000134501345013450134500
243202412271610000134501345013450134500
244202412271609000134501345013450134500
245202412271608000134501345013450134500
246202412271607000134501345013450134500
247202412271606000134501345013450134500
248202412271605000134501345013450134500
249202412271604000134501345013450134500
250202412271603000134501345013450134500
251202412271602000134501345013450134500
252202412271601000134501345013450134500
253202412271600000134501345013450134500
254202412271559000134501345013450134500
255202412271558000134501345013450134500
256202412271557000134501345013450134500
257202412271556000134501345013450134500
258202412271555000134501345013450134500
259202412271554000134501345013450134500
260202412271553000134501345013450134500
261202412271552000134501345013450134500
262202412271551000134501345013450134500
263202412271550000134501345013450134500
264202412271549000134501345013450134500
265202412271548000134501345013450134500
266202412271547000134501345013450134500
267202412271546000134501345013450134500
268202412271545000134501345013450134500
269202412271544000134501345013450134500
270202412271543000134501345013450134500
271202412271542000134501345013450134500
272202412271541000134501345013450134500
273202412271540000134501345013450134500
274202412271539000134501345013450134500
275202412271538000134501345013450134500
276202412271537000134501345013450134500
277202412271536000134501345013450134500
278202412271535000134501345013450134500
279202412271534000134501345013450134500
280202412271533000134501345013450134500
281202412271532000134501345013450134500
282202412271531000134501345013450134500
283202412271530000134501345013450134500
284202412271529000134501345013450134500
285202412271528000134501345013450134500
286202412271527000134501345013450134500
287202412271526000134501345013450134500
288202412271525000134501345013450134500
289202412271524000134501345013450134500
290202412271523000134501345013450134500
291202412271522000134501345013450134500
292202412271521000134501345013450134500
293202412271520000134501345013450134500
294202412271519000134501345013450134500
295202412271518000134501345013450134500
296202412271517000134501345013450134500
297202412271516000134501345013450134500
298202412271515000134501345013450134500
299202412271514000134501345013450134500
300202412271513000134501345013450134500
301202412271512000134501345013450134500
302202412271511000134501345013450134500
303202412271510000134501345013450134500
304202412271509000134501345013450134500
305202412271508000134501345013450134500
306202412271507000134501345013450134500
307202412271506000134501345013450134500
308202412271505000134501345013450134500
309202412271504000134501345013450134500
310202412271503000134501345013450134500
311202412271502000134501345013450134500
312202412271501000134501345013450134500
313202412271500000134501345013450134500
314202412271459000134501345013450134500
315202412271458000134501345013450134500
316202412271457000134501345013450134500
317202412271456000134501345013450134500
318202412271455000134501345013450134500
319202412271454000134501345013450134500
320202412271453000134501345013450134500
321202412271452000134501345013450134500
322202412271451000134501345013450134500
323202412271450000134501345013450134500
324202412271449000134501345013450134500
325202412271448000134501345013450134500
326202412271447000134501345013450134500
327202412271446000134501345013450134500
328202412271445000134501345013450134500
329202412271444000134501345013450134500
330202412271443000134501345013450134500
331202412271442000134501345013450134500
332202412271441000134501345013450134500
333202412271440000134501345013450134500
334202412271439000134501345013450134500
335202412271438000134501345013450134500
336202412271437000134501345013450134500
337202412271436000134501345013450134500
338202412271435000134501345013450134500
339202412271434000134501345013450134500
340202412271433000134501345013450134500
341202412271432000134501345013450134500
342202412271431000134501345013450134500
343202412271430000134501345013450134500
344202412271429000134501345013450134500
345202412271428000134501345013450134500
346202412271427000134501345013450134500
347202412271426000134501345013450134500
348202412271425000134501345013450134500
349202412271424000134501345013450134500
350202412271423000134501345013450134500
351202412271422000134501345013450134500
352202412271421000134501345013450134500
353202412271420000134501345013450134500
354202412271419000134501345013450134500
355202412271418000134501345013450134500
356202412271417000134501345013450134500
357202412271416000134501345013450134500
358202412271415000134501345013450134500
359202412271414000134501345013450134500
360202412271413000134501345013450134500
361202412271412000134501345013450134500
362202412271411000134501345013450134500
363202412271410000134501345013450134500
364202412271409000134501345013450134500
365202412271408000134501345013450134500
366202412271407000134501345013450134500
367202412271406000134501345013450134500
368202412271405000134501345013450134500
369202412271404000134501345013450134500
370202412271403000134501345013450134500
371202412271402000134501345013450134500
372202412271401000134501345013450134500
373202412271400000134501345013450134500
374202412271359000134501345013450134500
375202412271358000134501345013450134500
376202412271357000134501345013450134500
377202412271356000134501345013450134500
378202412271355000134501345013450134500
379202412271354000134501345013450134500
380202412271353000134501345013450134500
381202412271352000134501345013450134500
382202412271351000134501345013450134500
383202412271350000134501345013450134500
384202412271349000134501345013450134500
385202412271348000134501345013450134500
386202412271347000134501345013450134500
387202412271346000134501345013450134500
388202412271345000134501345013450134500
389202412271344000134501345013450134500
390202412271343000134501345013450134500
391202412271342000134501345013450134500
392202412271341000134501345013450134500
393202412271340000134501345013450134500
394202412271339000134501345013450134500
395202412271338000134501345013450134500
396202412271337000134501345013450134500
397202412271336000134501345013450134500
398202412271335000134501345013450134500
399202412271334000134501345013450134500
400202412271333000134501345013450134500
401202412271332000134501345013450134500
402202412271331000134501345013450134500
403202412271330000134501345013450134500
404202412271329000134501345013450134500
405202412271328000134501345013450134500
406202412271327000134501345013450134500
407202412271326000134501345013450134500
408202412271325000134501345013450134500
409202412271324000134501345013450134500
410202412271323000134501345013450134500
411202412271322000134501345013450134500
412202412271321000134501345013450134500
413202412271320000134501345013450134500
414202412271319000134501345013450134500
415202412271318000134501345013450134500
416202412271317000134501345013450134500
417202412271316000134501345013450134500
418202412271315000134501345013450134500
419202412271314000134501345013450134500
420202412271313000134501345013450134500
421202412271312000134501345013450134500
422202412271311000134501345013450134500
423202412271310000134501345013450134500
424202412271309000134501345013450134500
425202412271308000134501345013450134500
426202412271307000134501345013450134500
427202412271306000134501345013450134500
428202412271305000134501345013450134500
429202412271304000134501345013450134500
430202412271303000134501345013450134500
431202412271302000134501345013450134500
432202412271301000134501345013450134500
433202412271300000134501345013450134500
434202412271259000134501345013450134500
435202412271258000134501345013450134500
436202412271257000134501345013450134500
437202412271256000134501345013450134500
438202412271255000134501345013450134500
439202412271254000134501345013450134500
440202412271253000134501345013450134500
441202412271252000134501345013450134500
442202412271251000134501345013450134500
443202412271250000134501345013450134500
444202412271249000134501345013450134500
445202412271248000134501345013450134500
446202412271247000134501345013450134500
447202412271246000134501345013450134500
448202412271245000134501345013450134500
449202412271244000134501345013450134500
450202412271243000134501345013450134500
451202412271242000134501345013450134500
452202412271241000134501345013450134500
453202412271240000134501345013450134500
454202412271239000134501345013450134500
455202412271238000134501345013450134500
456202412271237000134501345013450134500
457202412271236000134501345013450134500
458202412271235000134501345013450134500
459202412271234000134501345013450134500
460202412271233000134501345013450134500
461202412271232000134501345013450134500
462202412271231000134501345013450134500
463202412271230000134501345013450134500
464202412271229000134501345013450134500
465202412271228000134501345013450134500
466202412271227000134501345013450134500
467202412271226000134501345013450134500
468202412271225000134501345013450134500
469202412271224000134501345013450134500
470202412271223000134501345013450134500
471202412271222000134501345013450134500
472202412271221000134501345013450134500
473202412271220000134501345013450134500
474202412271219000134501345013450134500
475202412271218000134501345013450134500
476202412271217000134501345013450134500
477202412271216000134501345013450134500
478202412271215000134501345013450134500
479202412271214000134501345013450134500
480202412271213000134501345013450134500
481202412271212000134501345013450134500
482202412271211000134501345013450134500
483202412271210000134501345013450134500
484202412271209000134501345013450134500
485202412271208000134501345013450134500
486202412271207000134501345013450134500
487202412271206000134501345013450134500
488202412271205000134501345013450134500
489202412271204000134501345013450134500
490202412271203000134501345013450134500
491202412271202000134501345013450134500
492202412271201000134501345013450134500
493202412271200000134501345013450134500
494202412271159000134501345013450134500
495202412271158000134501345013450134500
496202412271157000134501345013450134500
497202412271156000134501345013450134500
498202412271155000134501345013450134500
499202412271154000134501345013450134500
500202412271153000134501345013450134500
501202412271152000134501345013450134500
502202412271151000134501345013450134500
503202412271150000134501345013450134500
504202412271149000134501345013450134500
505202412271148000134501345013450134500
506202412271147000134501345013450134500
507202412271146000134501345013450134500
508202412271145000134501345013450134500
509202412271144000134501345013450134500
510202412271143000134501345013450134500
511202412271142000134501345013450134500
512202412271141000134501345013450134500
513202412271140000134501345013450134500
514202412271139000134501345013450134500
515202412271138000134501345013450134500
516202412271137000134501345013450134500
517202412271136000134501345013450134500
518202412271135000134501345013450134500
519202412271134000134501345013450134500
520202412271133000134501345013450134500
521202412271132000134501345013450134500
522202412271131000134501345013450134500
523202412271130000134501345013450134500
524202412271129000134501345013450134500
525202412271128000134501345013450134500
526202412271127000134501345013450134500
527202412271126000134501345013450134500
528202412271125000134501345013450134500
529202412271124000134501345013450134500
530202412271123000134501345013450134500
531202412271122000134501345013450134500
532202412271121000134501345013450134500
533202412271120000134501345013450134500
534202412271119000134501345013450134500
535202412271118000134501345013450134500
536202412271117000134501345013450134500
537202412271116000134501345013450134500
538202412271115000134501345013450134500
539202412271114000134501345013450134500
540202412271113000134501345013450134500
541202412271112000134501345013450134500
542202412271111000134501345013450134500
543202412271110000134501345013450134500
544202412271109000134501345013450134500
545202412271108000134501345013450134500
546202412271107000134501345013450134500
547202412271106000134501345013450134500
548202412271105000134501345013450134500
549202412271104000134501345013450134500
550202412271103000134501345013450134500
551202412271102000134501345013450134500
552202412271101000134501345013450134500
553202412271100000134501345013450134500
554202412271059000134501345013450134500
555202412271058000134501345013450134500
556202412271057000134501345013450134500
557202412271056000134501345013450134500
558202412271055000134501345013450134500
559202412271054000134501345013450134500
560202412271053000134501345013450134500
561202412271052000134501345013450134500
562202412271051000134501345013450134500
563202412271050000134501345013450134500
564202412271049000134501345013450134500
565202412271048000134501345013450134500
566202412271047000134501345013450134500
567202412271046000134501345013450134500
568202412271045000134501345013450134500
569202412271044000134501345013450134500
570202412271043000134501345013450134500
571202412271042000134501345013450134500
572202412271041000134501345013450134500
573202412271040000134501345013450134500
574202412271039000134501345013450134500
575202412271038000134501345013450134500
576202412271037000134501345013450134500
577202412271036000134501345013450134500
578202412271035000134501345013450134500
579202412271034000134501345013450134500
580202412271033000134501345013450134500
581202412271032000134501345013450134500
582202412271031000134501345013450134500
583202412271030000134501345013450134500
584202412271029000134501345013450134500
585202412271028000134501345013450134500
586202412271027000134501345013450134500
587202412271026000134501345013450134500
588202412271025000134501345013450134500
589202412271024000134501345013450134500
590202412271023000134501345013450134500
591202412271022000134501345013450134500
592202412271021000134501345013450134500
593202412271020000134501345013450134500
594202412271019000134501345013450134500
595202412271018000134501345013450134500
596202412271017000134501345013450134500
597202412271016000134501345013450134500
598202412271015000134501345013450134500
599202412271014000134501345013450134500
600202412271013000134501345013450134500
601202412271012000134501345013450134500
602202412271011000134501345013450134500
603202412271010000134501345013450134500
604202412271009000134501345013450134500
605202412271008000134501345013450134500
606202412271007000134501345013450134500
607202412271006000134501345013450134500
608202412271005000134501345013450134500
609202412271004000134501345013450134500
610202412271003000134501345013450134500
611202412271002000134501345013450134500
612202412271001000134501345013450134500
613202412271000000134501345013450134500
614202412270959000134501345013450134500
615202412270958000134501345013450134500
616202412270957000134501345013450134500
617202412270956000134501345013450134500
618202412270955000134501345013450134500
619202412270954000134501345013450134500
620202412270953000134501345013450134500
621202412270952000134501345013450134500
622202412270951000134501345013450134500
623202412270950000134501345013450134500
624202412270949000134501345013450134500
625202412270948000134501345013450134500
626202412270947000134501345013450134500
627202412270946000134501345013450134500
628202412270945000134501345013450134500
629202412270944000134501345013450134500
630202412270943000134501345013450134500
631202412270942000134501345013450134500
632202412270941000134501345013450134500
633202412270940000134501345013450134500
634202412270939000134501345013450134500
635202412270938000134501345013450134500
636202412270937000134501345013450134500
637202412270936000134501345013450134500
638202412270935000134501345013450134500
639202412270934000134501345013450134500
640202412270933000134501345013450134500
641202412270932000134501345013450134500
642202412270931000134501345013450134500
643202412270930000134501345013450134500
644202412270929000134501345013450134500
645202412270928000134501345013450134500
646202412270927000134501345013450134500
647202412270926000134501345013450134500
648202412270925000134501345013450134500
649202412270924000134501345013450134500
650202412270923000134501345013450134500
651202412270922000134501345013450134500
652202412270921000134501345013450134500
653202412270920000134501345013450134500
654202412270919000134501345013450134500
655202412270918000134501345013450134500
656202412270917000134501345013450134500
657202412270916000134501345013450134500
658202412270915000134501345013450134500
659202412270914000134501345013450134500
660202412270913000134501345013450134500
661202412270912000134501345013450134500
662202412270911000134501345013450134500
663202412270910000134501345013450134500
664202412270909000134501345013450134500
665202412270908000134501345013450134500
666202412270907000134501345013450134500
667202412270906000134501345013450134500
668202412270905000134501345013450134500
669202412270904000134501345013450134500
670202412270903000134501345013450134500
671202412270902000134501345013450134500
672202412270901000134501345013450134500
673202412270900000134501345013450134500