Files
KissMeData/080420/min/candle-20241226.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412261954005382390620102010201020102893
3202412261953005382390620102010201020100
4202412261952005382390620102010201020100
5202412261951005382390620102010201020100
6202412261950005382390620102010201020100
7202412261949005382390620102010201020100
8202412261948005382390620102010201020100
9202412261947005382390620102010201020100
10202412261946005382390620102010201020100
11202412261945005382390620102010201020100
12202412261944005382390620102010201020100
13202412261943005382390620102010201020100
14202412261942005382390620102010201020100
15202412261941005382390620102010201020100
16202412261940005382390620102010201020100
17202412261939005382390620102010201020100
18202412261938005382390620102010201020100
19202412261937005382390620102010201020100
20202412261936005382390620102010201020100
21202412261935005382390620102010201020100
22202412261934005382390620102010201020100
23202412261933005382390620102010201020100
24202412261932005382390620102010201020100
25202412261931005382390620102010201020100
26202412261930005382390620102010201020100
27202412261929005382390620102010201020100
28202412261928005382390620102010201020100
29202412261927005382390620102010201020100
30202412261926005382390620102010201020100
31202412261925005382390620102010201020100
32202412261924005382390620102010201020102893
33202412261923005382390620102010201020100
34202412261922005382390620102010201020100
35202412261921005382390620102010201020100
36202412261920005382390620102010201020100
37202412261919005382390620102010201020100
38202412261918005382390620102010201020100
39202412261917005382390620102010201020100
40202412261916005382390620102010201020100
41202412261915005382390620102010201020100
42202412261914005382390620102010201020100
43202412261913005382390620102010201020100
44202412261912005382390620102010201020100
45202412261911005382390620102010201020100
46202412261910005382390620102010201020100
47202412261909005382390620102010201020100
48202412261908005382390620102010201020100
49202412261907005382390620102010201020100
50202412261906005382390620102010201020100
51202412261905005382390620102010201020100
52202412261904005382390620102010201020100
53202412261903005382390620102010201020100
54202412261902005382390620102010201020100
55202412261901005382390620102010201020100
56202412261900005382390620102010201020100
57202412261859005382390620102010201020100
58202412261858005382390620102010201020100
59202412261857005382390620102010201020100
60202412261856005382390620102010201020100
61202412261855005382390620102010201020100
62202412261854005382390620102010201020102893
63202412261853005382390620102010201020100
64202412261852005382390620102010201020100
65202412261851005382390620102010201020100
66202412261850005382390620102010201020100
67202412261849005382390620102010201020100
68202412261848005382390620102010201020100
69202412261847005382390620102010201020100
70202412261846005382390620102010201020100
71202412261845005382390620102010201020100
72202412261844005382390620102010201020100
73202412261843005382390620102010201020100
74202412261842005382390620102010201020100
75202412261841005382390620102010201020100
76202412261840005382390620102010201020100
77202412261839005382390620102010201020100
78202412261838005382390620102010201020100
79202412261837005382390620102010201020100
80202412261836005382390620102010201020100
81202412261835005382390620102010201020100
82202412261834005382390620102010201020100
83202412261833005382390620102010201020100
84202412261832005382390620102010201020100
85202412261831005382390620102010201020100
86202412261830005382390620102010201020100
87202412261829005382390620102010201020100
88202412261828005382390620102010201020100
89202412261827005382390620102010201020100
90202412261826005382390620102010201020100
91202412261825005382390620102010201020100
92202412261824005382390620102010201020102893
93202412261823005382390620102010201020100
94202412261822005382390620102010201020100
95202412261821005382390620102010201020100
96202412261820005382390620102010201020100
97202412261819005382390620102010201020100
98202412261818005382390620102010201020100
99202412261817005382390620102010201020100
100202412261816005382390620102010201020100
101202412261815005382390620102010201020100
102202412261814005382390620102010201020100
103202412261813005382390620102010201020100
104202412261812005382390620102010201020100
105202412261811005382390620102010201020100
106202412261810005382390620102010201020100
107202412261809005382390620102010201020100
108202412261808005382390620102010201020100
109202412261807005382390620102010201020100
110202412261806005382390620102010201020100
111202412261805005382390620102010201020100
112202412261804005382390620102010201020100
113202412261803005382390620102010201020100
114202412261802005382390620102010201020100
115202412261801005382390620102010201020100
116202412261800005382390620102010201020100
117202412261759005382390620102010201020100
118202412261758005382390620102010201020100
119202412261757005382390620102010201020100
120202412261756005382390620102010201020100
121202412261755005382390620102010201020100
122202412261754005382390620102010201020102893
123202412261753005382390620102010201020100
124202412261752005382390620102010201020100
125202412261751005382390620102010201020100
126202412261750005382390620102010201020100
127202412261749005382390620102010201020100
128202412261748005382390620102010201020100
129202412261747005382390620102010201020100
130202412261746005382390620102010201020100
131202412261745005382390620102010201020100
132202412261744005382390620102010201020100
133202412261743005382390620102010201020100
134202412261742005382390620102010201020100
135202412261741005382390620102010201020100
136202412261740005382390620102010201020100
137202412261739005382390620102010201020100
138202412261738005382390620102010201020100
139202412261737005382390620102010201020100
140202412261736005382390620102010201020100
141202412261735005382390620102010201020100
142202412261734005382390620102010201020100
143202412261733005382390620102010201020100
144202412261732005382390620102010201020100
145202412261731005382390620102010201020100
146202412261730005382390620102010201020100
147202412261729005382390620102010201020100
148202412261728005382390620102010201020100
149202412261727005382390620102010201020100
150202412261726005382390620102010201020100
151202412261725005382390620102010201020100
152202412261724005382390620102010201020102893
153202412261723005382390620102010201020100
154202412261722005382390620102010201020100
155202412261721005382390620102010201020100
156202412261720005382390620102010201020100
157202412261719005382390620102010201020100
158202412261718005382390620102010201020100
159202412261717005382390620102010201020100
160202412261716005382390620102010201020100
161202412261715005382390620102010201020100
162202412261714005382390620102010201020100
163202412261713005382390620102010201020100
164202412261712005382390620102010201020100
165202412261711005382390620102010201020100
166202412261710005382390620102010201020100
167202412261709005382390620102010201020100
168202412261708005382390620102010201020100
169202412261707005382390620102010201020100
170202412261706005382390620102010201020100
171202412261705005382390620102010201020100
172202412261704005382390620102010201020100
173202412261703005382390620102010201020100
174202412261702005382390620102010201020100
175202412261701005382390620102010201020100
176202412261700005382390620102010201020100
177202412261659005382390620102010201020100
178202412261658005382390620102010201020100
179202412261657005382390620102010201020100
180202412261656005382390620102010201020100
181202412261655005382390620102010201020100
182202412261654005382390620102010201020102893
183202412261653005382390620102010201020100
184202412261652005382390620102010201020100
185202412261651005382390620102010201020100
186202412261650005382390620102010201020100
187202412261649005382390620102010201020100
188202412261648005382390620102010201020100
189202412261647005382390620102010201020100
190202412261646005382390620102010201020100
191202412261645005382390620102010201020100
192202412261644005382390620102010201020100
193202412261643005382390620102010201020100
194202412261642005382390620102010201020100
195202412261641005382390620102010201020100
196202412261640005382390620102010201020100
197202412261639005382390620102010201020100
198202412261638005382390620102010201020100
199202412261637005382390620102010201020100
200202412261636005382390620102010201020100
201202412261635005382390620102010201020100
202202412261634005382390620102010201020100
203202412261633005382390620102010201020100
204202412261632005382390620102010201020100
205202412261631005382390620102010201020100
206202412261630005382390620102010201020100
207202412261629005382390620102010201020100
208202412261628005382390620102010201020100
209202412261627005382390620102010201020100
210202412261626005382390620102010201020100
211202412261625005382390620102010201020100
212202412261624005382390620102010201020102893
213202412261623005382390620102010201020100
214202412261622005382390620102010201020100
215202412261621005382390620102010201020100
216202412261620005382390620102010201020100
217202412261619005382390620102010201020100
218202412261618005382390620102010201020100
219202412261617005382390620102010201020100
220202412261616005382390620102010201020100
221202412261615005382390620102010201020100
222202412261614005382390620102010201020100
223202412261613005382390620102010201020100
224202412261612005382390620102010201020100
225202412261611005382390620102010201020100
226202412261610005382390620102010201020100
227202412261609005382390620102010201020100
228202412261608005382390620102010201020100
229202412261607005382390620102010201020100
230202412261606005382390620102010201020100
231202412261605005382390620102010201020100
232202412261604005382390620102010201020100
233202412261603005382390620102010201020100
234202412261602005382390620102010201020100
235202412261601005382390620102010201020100
236202412261600005382390620102010201020100
237202412261559005382390620102010201020100
238202412261558005382390620102010201020100
239202412261557005382390620102010201020100
240202412261556005382390620102010201020100
241202412261555005382390620102010201020100
242202412261554005382390620102010201020102893
243202412261553005382390620102010201020100
244202412261552005382390620102010201020100
245202412261551005382390620102010201020100
246202412261550005382390620102010201020100
247202412261549005382390620102010201020100
248202412261548005382390620102010201020100
249202412261547005382390620102010201020100
250202412261546005382390620102010201020100
251202412261545005382390620102010201020100
252202412261544005382390620102010201020100
253202412261543005382390620102010201020100
254202412261542005382390620102010201020100
255202412261541005382390620102010201020100
256202412261540005382390620102010201020100
257202412261539005382390620102010201020100
258202412261538005382390620102010201020100
259202412261537005382390620102010201020100
260202412261536005382390620102010201020100
261202412261535005382390620102010201020100
262202412261534005382390620102010201020100
263202412261533005382390620102010201020100
264202412261532005382390620102010201020100
265202412261531005382390620102010201020100
266202412261530005382390620102010201020102893
267202412261529004800897620202020202020200
268202412261528004800897620202020202020200
269202412261527004800897620202020202020200
270202412261526004800897620202020202020200
271202412261525004800897620202020202020200
272202412261524004800897620202020202020200
273202412261523004800897620202020202020200
274202412261522004800897620202020202020200
275202412261521004800897620202020202020200
276202412261520004800897620202020202020200
277202412261519004800897620202020202020201
278202412261518004800695620152015201520150
279202412261517004800695620152015201520150
280202412261516004800695620152015201520151
281202412261515004800494120202020202020200
282202412261514004800494120202020202020200
283202412261513004800494120202020202020200
284202412261512004800494120202020202020200
285202412261511004800494120202020202020200
286202412261510004800494120202020202020200
2872024122615090048004941202020202020202012
288202412261508004798070120152025202520151200
289202412261507004556269120252025202520250
290202412261506004556269120252025202520250
291202412261505004556269120252025202520250
292202412261504004556269120252025202520251
293202412261503004556066620202020202020200
294202412261502004556066620202020202020200
295202412261501004556066620202020202020200
296202412261500004556066620202020202020201
297202412261459004555864620252025202520250
298202412261458004555864620252025202520251
299202412261457004555662120252025202520254
300202412261456004554852120252025202520255
301202412261455004553839620252025202520251
302202412261454004553637120252025202520253
303202412261453004553029620252025202520250
304202412261452004553029620252025202520250
305202412261451004553029620252025202520250
306202412261450004553029620252025202520250
307202412261449004553029620252025202520250
308202412261448004553029620252025202520252
309202412261447004552624620252025202520254
310202412261446004551814620252025202520250
311202412261445004551814620252025202520251
312202412261444004551612120252025202520253
313202412261443004551004620102020202020105000
314202412261442003546003620252025202520250
315202412261441003546003620252025202520251650
316202412261440003211878620252025202520250
317202412261439003211878620252025202520250
318202412261438003211878620252025202520252
319202412261437003211473620252025202520254
320202412261436003210663620252025202520250
321202412261435003210663620252025202520250
322202412261434003210663620252025202520252
323202412261433003210258620152015201520151
324202412261432003210057120152020202020155
325202412261431003209047620202020202020203
326202412261430003208441620252025202520250
327202412261429003208441620252025202520250
328202412261428003208441620252025202520252
329202412261427003208036620252025202520253
330202412261426003207429120252025202520250
331202412261425003207429120252025202520251
332202412261424003207226620252025202520254
333202412261423003206416620252025202520250
334202412261422003206416620252025202520252
335202412261421003206011620252025202520250
336202412261420003206011620252025202520250
337202412261419003206011620252025202520250
338202412261418003206011620252025202520251
339202412261417003205809120252025202520254
340202412261416003204999120252025202520250
341202412261415003204999120252025202520250
342202412261414003204999120252025202520253
343202412261413003204391620252025202520250
344202412261412003204391620252025202520251
345202412261411003204189120252025202520250
346202412261410003204189120252025202520250
347202412261409003204189120252025202520250
348202412261408003204189120252020202520201530
349202412261407002894529120202020202020204
350202412261406002893721120002000200020000
351202412261405002893721120002000200020000
3522024122614040028937211200020302030200010002
35320241226140300887899620302030203020300
35420241226140200887899620302030203020303
35520241226140100887290620302030203020300
35620241226140000887290620302030203020300
35720241226135900887290620302030203020300
35820241226135800887290620302030203020302
35920241226135700886884620302030203020304
36020241226135600886072620302030203020301
36120241226135500885869620302030203020301
36220241226135400885666620302030203020303
36320241226135300885057620302030203020300
36420241226135200885057620302030203020301
36520241226135100884854620302030203020300
36620241226135000884854620302030203020300
36720241226134900884854620302030203020300
36820241226134800884854620302030203020301
36920241226134700884651620302030203020303
370202412261346008840426203020302030203011
37120241226134500881809620302030203020302
372202412261344008814036203020302030203016
37320241226134300878155620302030203020300
37420241226134200878155620302030203020300
37520241226134100878155620302030203020300
37620241226134000878155620302030203020300
37720241226133900878155620302030203020300
37820241226133800878155620302030203020301
37920241226133700877952620302030203020304
38020241226133600877140620302030203020301
38120241226133500876937620252025202520252
382202412261334008765326202520252025202523
38320241226133300871875120252025202520250
38420241226133200871875120252025202520252
38520241226133100871470120252025202520250
38620241226133000871470120252025202520250
3872024122613290087147012025202520252025460
38820241226132800778320120252025202520253
38920241226132700777712620252025202520253
39020241226132600777105120252025202520250
39120241226132500777105120252025202520251
392202412261324007769026202520302030202536
39320241226132300769598620302030203020300
39420241226132200769598620302030203020300
39520241226132100769598620302030203020300
39620241226132000769598620302030203020300
39720241226131900769598620302030203020300
39820241226131800769598620302030203020301
39920241226131700769395620302030203020304
40020241226131600768583620302030203020300
40120241226131500768583620302030203020300
402202412261314007685836203020302030203023
40320241226131300763914620302030203020300
40420241226131200763914620302030203020304
40520241226131100763102620302030203020300
40620241226131000763102620302030203020300
40720241226130900763102620302030203020300
40820241226130800763102620302030203020303
40920241226130700762493620302030203020304
410202412261306007616816202520252025202510
411202412261305007596566202520302030202512
41220241226130400757221620302030203020303
41320241226130300756612620302030203020300
41420241226130200756612620302030203020300
41520241226130100756612620302030203020300
41620241226130000756612620302030203020300
41720241226125900756612620302030203020300
41820241226125800756612620302030203020301
41920241226125700756409620302030203020304
42020241226125600755597620252025202520250
42120241226125500755597620252025202520251
422202412261254007553951202520252025202522
42320241226125300750940120252025202520250
42420241226125200750940120252025202520252
42520241226125100750535120252025202520250
42620241226125000750535120252025202520250
42720241226124900750535120252025202520250
42820241226124800750535120252025202520252
42920241226124700750130120252025202520254
43020241226124600749320120252025202520250
43120241226124500749320120252025202520259
432202412261244007474976202520252025202512
43320241226124300745067620302030203020300
43420241226124200745067620302030203020300
43520241226124100745067620302030203020300
43620241226124000745067620302030203020300
43720241226123900745067620302030203020300
43820241226123800745067620302030203020302
43920241226123700744661620302030203020303
44020241226123600744052620302030203020301
441202412261235007438496203020252030202519
44220241226123400740001620252030203020256
44320241226123300738784620302030203020300
44420241226123200738784620302030203020300
44520241226123100738784620302030203020300
44620241226123000738784620302030203020300
44720241226122900738784620302030203020300
44820241226122800738784620302030203020302
44920241226122700738378620302030203020304
45020241226122600737566620302030203020300
45120241226122500737566620302030203020301
452202412261224007373636202520302030202523
45320241226122300732704620302030203020301
45420241226122200732501620252030203020259
45520241226122100730677620302025203020251174
45620241226122000492527620252025202520251
457202412261219004923251202020252025202046
4582024122612180048303262020202020202020806
45920241226121700320220620202020202020204
46020241226121600319412620202020202020200
46120241226121500319412620202020202020200
462202412261214003194126202020202020202023
46320241226121300314766620202020202020200
46420241226121200314766620202020202020201
46520241226121100314564620202020202020200
46620241226121000314564620202020202020200
46720241226120900314564620202020202020200
46820241226120800314564620202020202020203
46920241226120700313958620202020202020204
47020241226120600313150620202020202020202
47120241226120500312746620202020202020201
472202412261204003125446202020202020202024
47320241226120300307696620202020202020200
47420241226120200307696620202020202020200
47520241226120100307696620202020202020200
47620241226120000307696620202020202020200
47720241226115900307696620202020202020200
47820241226115800307696620202020202020202
479202412261157003072926201520202020201522
48020241226115600302858120202020202020200
48120241226115500302858120202020202020201
48220241226115400302656120152020202020155
48320241226115300301646620152015201520150
48420241226115200301646620152015201520151
48520241226115100301445120202020202020200
48620241226115000301445120202020202020200
48720241226114900301445120202020202020200
48820241226114800301445120202020202020201
48920241226114700301243120202020202020204
49020241226114600300435120202020202020200
491202412261145003004351202020152020201521
49220241226114400296203120202020202020202
49320241226114300295799120152015201520152
49420241226114200295396120202020202020200
49520241226114100295396120202020202020200
49620241226114000295396120202020202020200
49720241226113900295396120202020202020200
49820241226113800295396120202020202020202
499202412261137002949921202020152020201519
50020241226113600291161620202020202020200
50120241226113500291161620202020202020201
50220241226113400290959620152020202020156
50320241226113300289749120152015201520150
50420241226113200289749120152015201520151
50520241226113100289547620202020202020200
50620241226113000289547620202020202020200
50720241226112900289547620202020202020200
50820241226112800289547620202020202020202
50920241226112700289143620202020202020204
51020241226112600288335620202020202020201
511202412261125002881336201520152015201522
51220241226112400283700620202020202020203
51320241226112300283094620152015201520150
51420241226112200283094620152020202020153
51520241226112100282489620202020202020200
51620241226112000282489620202020202020200
51720241226111900282489620202020202020200
51820241226111800282489620202020202020202
51920241226111700282085620202020202020204
52020241226111600281277620202020202020203
52120241226111500280671620202020202020204
522202412261114002798636202020202020202018
52320241226111300276227620152015201520150
52420241226111200276227620152015201520150
52520241226111100276227620152015201520150
52620241226111000276227620152015201520150
52720241226110900276227620152015201520150
52820241226110800276227620152015201520150
52920241226110700276227620152015201520150
53020241226110600276227620152015201520150
53120241226110500276227620152015201520150
53220241226110400276227620152015201520150
53320241226110300276227620152015201520150
53420241226110200276227620152015201520150
53520241226110100276227620152015201520150
53620241226110000276227620152015201520150
53720241226105900276227620152015201520150
53820241226105800276227620152015201520150
53920241226105700276227620152015201520150
54020241226105600276227620152015201520150
54120241226105500276227620152015201520150
54220241226105400276227620152015201520150
5432024122610530027622762015202020202015177
54420241226105200240479120202020202020202
54520241226105100240075120202020202020200
54620241226105000240075120202020202020200
54720241226104900240075120202020202020200
54820241226104800240075120202020202020200
54920241226104700240075120202020202020200
55020241226104600240075120202020202020200
55120241226104500240075120202020202020200
55220241226104400240075120202020202020200
55320241226104300240075120202020202020200
55420241226104200240075120202020202020203
55520241226104100239469120202020202020200
55620241226104000239469120202020202020200
55720241226103900239469120202020202020200
55820241226103800239469120202020202020200
55920241226103700239469120202020202020200
56020241226103600239469120202020202020200
56120241226103500239469120202020202020200
56220241226103400239469120202020202020200
56320241226103300239469120202020202020200
56420241226103200239469120202020202020200
56520241226103100239469120202020202020200
56620241226103000239469120202020202020200
56720241226102900239469120202020202020200
56820241226102800239469120202020202020200
56920241226102700239469120202020202020200
57020241226102600239469120202020202020205
57120241226102500238459120052005200520050
57220241226102400238459120052005200520050
57320241226102300238459120052005200520050
57420241226102200238459120052005200520050
57520241226102100238459120052005200520051
57620241226102000238258620202020202020200
57720241226101900238258620202020202020200
57820241226101800238258620202020202020200
57920241226101700238258620202020202020200
58020241226101600238258620202020202020200
58120241226101500238258620202020202020200
582202412261014002382586202020202020202025
58320241226101300233208620152015201520150
58420241226101200233208620152015201520150
58520241226101100233208620152015201520150
58620241226101000233208620152015201520150
58720241226100900233208620152015201520150
588202412261008002332086201520152015201513
58920241226100700230589120152015201520150
59020241226100600230589120152015201520150
59120241226100500230589120152015201520150
59220241226100400230589120152015201520150
59320241226100300230589120152015201520150
59420241226100200230589120152015201520150
59520241226100100230589120152015201520150
5962024122610000023058912015201520152015450
59720241226095900139914120152015201520150
59820241226095800139914120152015201520150
59920241226095700139914120152015201520150
600202412260956001399141201520152015201561
601202412260955001276226203020202030202020
602202412260954001235661201520252025199623
60320241226095300118948020352035203520350
60420241226095200118948020352035203520350
60520241226095100118948020352035203520350
60620241226095000118948020352035203520350
60720241226094900118948020352040204020356
6082024122609480011772552035202020352020570
609202412260947002416020202020202020200
610202412260946002416020202020202020200
611202412260945002416020202020202020200
612202412260944002416020202020202020200
613202412260943002416020202020202020200
614202412260942002416020202020202020200
615202412260941002416020202020202020200
616202412260940002416020202020202020200
617202412260939002416020202020202020200
618202412260938002416020202020202020200
619202412260937002416020202020202020200
620202412260936002416020202020202020200
621202412260935002416020202015202020152
622202412260934002012520202020202020200
623202412260933002012520202020202020200
624202412260932002012520202020202020203
625202412260931001406520202020202020200
626202412260930001406520202020202020200
627202412260929001406520202020202020201
628202412260928001204520052005200520050
629202412260927001204520052005200520050
630202412260926001204520052005200520050
631202412260925001204520052005200520050
632202412260924001204520052005200520050
633202412260923001204520052005200520050
634202412260922001204520052005200520050
635202412260921001204520052005200520050
636202412260920001204520052005200520050
637202412260919001204520052005200520050
638202412260918001204520052005200520050
639202412260917001204520052005200520050
640202412260916001204520052005200520050
641202412260915001204520052005200520050
642202412260914001204520052005200520050
643202412260913001204520052005200520050
644202412260912001204520052005200520050
645202412260911001204520052005200520050
646202412260910001204520052005200520050
647202412260909001204520052005200520051
648202412260908001004020052005200520050
649202412260907001004020052005200520050
650202412260906001004020052005200520050
651202412260905001004020052005200520050
652202412260904001004020052005200520050
653202412260903001004020052005200520050
654202412260902001004020052005200520050
655202412260901001004020052005200520054
65620241226090000202020202020202020201