Files
KissMeData/092190/min/candle-20241211.csv
2025-02-06 23:16:41 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241211200400435137603055305530553055251
3202412112003004351376030553055305530550
4202412112002004351376030553055305530550
5202412112001004351376030553055305530550
6202412112000004351376030553055305530550
7202412111959004351376030553055305530550
8202412111958004351376030553055305530550
9202412111957004351376030553055305530550
10202412111956004351376030553055305530550
11202412111955004351376030553055305530550
12202412111954004351376030553055305530550
13202412111953004351376030553055305530550
14202412111952004351376030553055305530550
15202412111951004351376030553055305530550
16202412111950004351376030553055305530550
17202412111949004351376030553055305530550
18202412111948004351376030553055305530550
19202412111947004351376030553055305530550
20202412111946004351376030553055305530550
21202412111945004351376030553055305530550
22202412111944004351376030553055305530550
23202412111943004351376030553055305530550
24202412111942004351376030553055305530550
25202412111941004351376030553055305530550
26202412111940004351376030553055305530550
27202412111939004351376030553055305530550
28202412111938004351376030553055305530550
29202412111937004351376030553055305530550
30202412111936004351376030553055305530550
31202412111935004351376030553055305530550
3220241211193400435137603055305530553055251
33202412111933004351376030553055305530550
34202412111932004351376030553055305530550
35202412111931004351376030553055305530550
36202412111930004351376030553055305530550
37202412111929004351376030553055305530550
38202412111928004351376030553055305530550
39202412111927004351376030553055305530550
40202412111926004351376030553055305530550
41202412111925004351376030553055305530550
42202412111924004351376030553055305530550
43202412111923004351376030553055305530550
44202412111922004351376030553055305530550
45202412111921004351376030553055305530550
46202412111920004351376030553055305530550
47202412111919004351376030553055305530550
48202412111918004351376030553055305530550
49202412111917004351376030553055305530550
50202412111916004351376030553055305530550
51202412111915004351376030553055305530550
52202412111914004351376030553055305530550
53202412111913004351376030553055305530550
54202412111912004351376030553055305530550
55202412111911004351376030553055305530550
56202412111910004351376030553055305530550
57202412111909004351376030553055305530550
58202412111908004351376030553055305530550
59202412111907004351376030553055305530550
60202412111906004351376030553055305530550
61202412111905004351376030553055305530550
6220241211190400435137603055305530553055251
63202412111903004351376030553055305530550
64202412111902004351376030553055305530550
65202412111901004351376030553055305530550
66202412111900004351376030553055305530550
67202412111859004351376030553055305530550
68202412111858004351376030553055305530550
69202412111857004351376030553055305530550
70202412111856004351376030553055305530550
71202412111855004351376030553055305530550
72202412111854004351376030553055305530550
73202412111853004351376030553055305530550
74202412111852004351376030553055305530550
75202412111851004351376030553055305530550
76202412111850004351376030553055305530550
77202412111849004351376030553055305530550
78202412111848004351376030553055305530550
79202412111847004351376030553055305530550
80202412111846004351376030553055305530550
81202412111845004351376030553055305530550
82202412111844004351376030553055305530550
83202412111843004351376030553055305530550
84202412111842004351376030553055305530550
85202412111841004351376030553055305530550
86202412111840004351376030553055305530550
87202412111839004351376030553055305530550
88202412111838004351376030553055305530550
89202412111837004351376030553055305530550
90202412111836004351376030553055305530550
91202412111835004351376030553055305530550
9220241211183400435137603055305530553055251
93202412111833004351376030553055305530550
94202412111832004351376030553055305530550
95202412111831004351376030553055305530550
96202412111830004351376030553055305530550
97202412111829004351376030553055305530550
98202412111828004351376030553055305530550
99202412111827004351376030553055305530550
100202412111826004351376030553055305530550
101202412111825004351376030553055305530550
102202412111824004351376030553055305530550
103202412111823004351376030553055305530550
104202412111822004351376030553055305530550
105202412111821004351376030553055305530550
106202412111820004351376030553055305530550
107202412111819004351376030553055305530550
108202412111818004351376030553055305530550
109202412111817004351376030553055305530550
110202412111816004351376030553055305530550
111202412111815004351376030553055305530550
112202412111814004351376030553055305530550
113202412111813004351376030553055305530550
114202412111812004351376030553055305530550
115202412111811004351376030553055305530550
116202412111810004351376030553055305530550
117202412111809004351376030553055305530550
118202412111808004351376030553055305530550
119202412111807004351376030553055305530550
120202412111806004351376030553055305530550
121202412111805004351376030553055305530550
12220241211180400435137603055305530553055251
123202412111803004351376030553055305530550
124202412111802004351376030553055305530550
125202412111801004351376030553055305530550
126202412111800004351376030553055305530550
127202412111759004351376030553055305530550
128202412111758004351376030553055305530550
129202412111757004351376030553055305530550
130202412111756004351376030553055305530550
131202412111755004351376030553055305530550
132202412111754004351376030553055305530550
133202412111753004351376030553055305530550
134202412111752004351376030553055305530550
135202412111751004351376030553055305530550
136202412111750004351376030553055305530550
137202412111749004351376030553055305530550
138202412111748004351376030553055305530550
139202412111747004351376030553055305530550
140202412111746004351376030553055305530550
141202412111745004351376030553055305530550
142202412111744004351376030553055305530550
143202412111743004351376030553055305530550
144202412111742004351376030553055305530550
145202412111741004351376030553055305530550
146202412111740004351376030553055305530550
147202412111739004351376030553055305530550
148202412111738004351376030553055305530550
149202412111737004351376030553055305530550
150202412111736004351376030553055305530550
151202412111735004351376030553055305530550
15220241211173400435137603055305530553055251
153202412111733004351376030553055305530550
154202412111732004351376030553055305530550
155202412111731004351376030553055305530550
156202412111730004351376030553055305530550
157202412111729004351376030553055305530550
158202412111728004351376030553055305530550
159202412111727004351376030553055305530550
160202412111726004351376030553055305530550
161202412111725004351376030553055305530550
162202412111724004351376030553055305530550
163202412111723004351376030553055305530550
164202412111722004351376030553055305530550
165202412111721004351376030553055305530550
166202412111720004351376030553055305530550
167202412111719004351376030553055305530550
168202412111718004351376030553055305530550
169202412111717004351376030553055305530550
170202412111716004351376030553055305530550
171202412111715004351376030553055305530550
172202412111714004351376030553055305530550
173202412111713004351376030553055305530550
174202412111712004351376030553055305530550
175202412111711004351376030553055305530550
176202412111710004351376030553055305530550
177202412111709004351376030553055305530550
178202412111708004351376030553055305530550
179202412111707004351376030553055305530550
180202412111706004351376030553055305530550
181202412111705004351376030553055305530550
18220241211170400435137603055305530553055251
183202412111703004351376030553055305530550
184202412111702004351376030553055305530550
185202412111701004351376030553055305530550
186202412111700004351376030553055305530550
187202412111659004351376030553055305530550
188202412111658004351376030553055305530550
189202412111657004351376030553055305530550
190202412111656004351376030553055305530550
191202412111655004351376030553055305530550
192202412111654004351376030553055305530550
193202412111653004351376030553055305530550
194202412111652004351376030553055305530550
195202412111651004351376030553055305530550
196202412111650004351376030553055305530550
197202412111649004351376030553055305530550
198202412111648004351376030553055305530550
199202412111647004351376030553055305530550
200202412111646004351376030553055305530550
201202412111645004351376030553055305530550
202202412111644004351376030553055305530550
203202412111643004351376030553055305530550
204202412111642004351376030553055305530550
205202412111641004351376030553055305530550
206202412111640004351376030553055305530550
207202412111639004351376030553055305530550
208202412111638004351376030553055305530550
209202412111637004351376030553055305530550
210202412111636004351376030553055305530550
211202412111635004351376030553055305530550
21220241211163400435137603055305530553055251
213202412111633004351376030553055305530550
214202412111632004351376030553055305530550
215202412111631004351376030553055305530550
216202412111630004351376030553055305530550
217202412111629004351376030553055305530550
218202412111628004351376030553055305530550
219202412111627004351376030553055305530550
220202412111626004351376030553055305530550
221202412111625004351376030553055305530550
222202412111624004351376030553055305530550
223202412111623004351376030553055305530550
224202412111622004351376030553055305530550
225202412111621004351376030553055305530550
226202412111620004351376030553055305530550
227202412111619004351376030553055305530550
228202412111618004351376030553055305530550
229202412111617004351376030553055305530550
230202412111616004351376030553055305530550
231202412111615004351376030553055305530550
232202412111614004351376030553055305530550
233202412111613004351376030553055305530550
234202412111612004351376030553055305530550
235202412111611004351376030553055305530550
236202412111610004351376030553055305530550
237202412111609004351376030553055305530550
238202412111608004351376030553055305530550
239202412111607004351376030553055305530550
240202412111606004351376030553055305530550
241202412111605004351376030553055305530550
24220241211160400435137603055305530553055251
243202412111603004351376030553055305530550
244202412111602004351376030553055305530550
245202412111601004351376030553055305530550
246202412111600004351376030553055305530550
247202412111559004351376030553055305530550
248202412111558004351376030553055305530550
249202412111557004351376030553055305530550
250202412111556004351376030553055305530550
251202412111555004351376030553055305530550
252202412111554004351376030553055305530550
253202412111553004351376030553055305530550
254202412111552004351376030553055305530550
255202412111551004351376030553055305530550
256202412111550004351376030553055305530550
257202412111549004351376030553055305530550
258202412111548004351376030553055305530550
259202412111547004351376030553055305530550
260202412111546004351376030553055305530550
261202412111545004351376030553055305530550
262202412111544004351376030553055305530550
263202412111543004351376030553055305530550
264202412111542004351376030553055305530550
265202412111541004351376030553055305530550
266202412111540004351376030553055305530550
267202412111539004351376030553055305530550
268202412111538004351376030553055305530550
269202412111537004351376030553055305530550
270202412111536004351376030553055305530550
271202412111535004351376030553055305530550
27220241211153400435137603055305530553055251
273202412111533004351376030553055305530550
274202412111532004351376030553055305530550
275202412111531004351376030553055305530550
27620241211153000435137603055305530553055251
277202412111529004274695530603060306030600
278202412111528004274695530603060306030600
279202412111527004274695530603060306030600
280202412111526004274695530603060306030600
281202412111525004274695530603060306030600
282202412111524004274695530603060306030600
283202412111523004274695530603060306030600
284202412111522004274695530603060306030600
285202412111521004274695530603060306030600
286202412111520004274695530603060306030600
287202412111519004274695530603060306030600
288202412111518004274695530603060306030600
289202412111517004274695530603060306030600
290202412111516004274695530603060306030600
2912024121115150042746955306030603060306090
292202412111514004247155530553055305530551
293202412111513004246850030603060306030600
294202412111512004246850030603060306030600
295202412111511004246850030603060306030600
296202412111510004246850030603060306030600
297202412111509004246850030603060306030600
298202412111508004246850030603060306030600
299202412111507004246850030603060306030600
300202412111506004246850030603060306030600
301202412111505004246850030603060306030600
302202412111504004246850030603060306030600
3032024121115030042468500306030603060306030
304202412111502004237670030603060306030600
305202412111501004237670030603060306030600
306202412111500004237670030603060306030600
307202412111459004237670030603060306030600
308202412111458004237670030603060306030600
30920241211145700423767003060306030603060170
310202412111456004185650030703070307030700
311202412111455004185650030703070307030700
312202412111454004185650030703070307030704
313202412111453004184422030653055306530551377
314202412111452003763013530553055305530550
315202412111451003763013530553055305530553
31620241211145000376209703050305030503050524
31720241211144900360227703040304030403040300
318202412111448003511077030503050305030500
319202412111447003511077030503050305030500
320202412111446003511077030503050305030500
321202412111445003511077030503050305030500
322202412111444003511077030503050305030500
323202412111443003511077030503050305030500
324202412111442003511077030503050305030500
325202412111441003511077030503050305030500
326202412111440003511077030503050305030500
327202412111439003511077030503050305030500
328202412111438003511077030503050305030500
329202412111437003511077030503050305030500
330202412111436003511077030503050305030500
331202412111435003511077030503050305030500
332202412111434003511077030503050305030500
333202412111433003511077030503050305030500
334202412111432003511077030503050305030500
335202412111431003511077030503050305030500
3362024121114300035110770305030453050304510
337202412111429003508031530353035303530350
338202412111428003508031530353035303530350
33920241211142700350803153035303530353035100
340202412111426003477681530403040304030400
341202412111425003477681530403040304030400
342202412111424003477681530403040304030400
343202412111423003477681530403040304030400
344202412111422003477681530403040304030400
345202412111421003477681530403040304030400
346202412111420003477681530403040304030402663
347202412111419002668129530403040304030404
348202412111418002666913530353035303530350
349202412111417002666913530353035303530350
350202412111416002666913530353035303530355
351202412111415002665396030353035303530350
352202412111414002665396030353035303530350
353202412111413002665396030353035303530350
354202412111412002665396030353035303530350
3552024121114110026653960303530353035303531
356202412111410002655987530403035304030355
357202412111409002654468030353035303530350
358202412111408002654468030353035303530350
359202412111407002654468030353035303530351
360202412111406002654164530403040304030400
361202412111405002654164530403040304030400
362202412111404002654164530403040304030400
363202412111403002654164530403040304030400
364202412111402002654164530403040304030400
365202412111401002654164530403040304030400
366202412111400002654164530403040304030403
367202412111359002653252530403040304030403
368202412111358002652340530403040304030400
369202412111357002652340530403040304030400
370202412111356002652340530403040304030400
371202412111355002652340530403040304030400
372202412111354002652340530403040304030400
373202412111353002652340530403040304030400
374202412111352002652340530403040304030400
375202412111351002652340530403040304030400
376202412111350002652340530403040304030400
377202412111349002652340530403040304030400
378202412111348002652340530403040304030400
379202412111347002652340530403040304030400
380202412111346002652340530403040304030400
381202412111345002652340530403040304030400
382202412111344002652340530403040304030400
383202412111343002652340530403040304030400
384202412111342002652340530403040304030400
38520241211134100265234053040304030403040110
386202412111340002618900530453045304530450
387202412111339002618900530453045304530450
388202412111338002618900530453045304530450
389202412111337002618900530453045304530450
390202412111336002618900530453045304530450
391202412111335002618900530453045304530451
392202412111334002618596030453045304530450
39320241211133300261859603045305030503045100
394202412111332002588145530453045304530453
395202412111331002587232030453045304530453
396202412111330002586318530503050305030500
397202412111329002586318530503050305030500
398202412111328002586318530503050305030501
399202412111327002586013530503050305030500
400202412111326002586013530503050305030500
401202412111325002586013530503050305030500
402202412111324002586013530503050305030500
4032024121113230025860135305030503050305018
404202412111322002580523530503050305030502
405202412111321002579913530503050305030500
406202412111320002579913530503050305030500
407202412111319002579913530503050305030500
408202412111318002579913530503050305030500
409202412111317002579913530503050305030500
4102024121113160025799135305030503050305050
411202412111315002564663530453045304530450
412202412111314002564663530453045304530450
4132024121113130025646635304530453045304510
414202412111312002561618530503050305030500
415202412111311002561618530503050305030503
416202412111310002560703530503050305030500
417202412111309002560703530503050305030500
418202412111308002560703530503050305030500
419202412111307002560703530503050305030500
420202412111306002560703530503050305030500
421202412111305002560703530503050305030500
42220241211130400256070353050305030503050100
423202412111303002530203530503050305030500
424202412111302002530203530503050305030500
425202412111301002530203530503050305030500
426202412111300002530203530503050305030500
427202412111259002530203530503050305030500
428202412111258002530203530503050305030500
4292024121112570025302035305030503050305050
430202412111256002514953530503050305030500
431202412111255002514953530503050305030500
432202412111254002514953530503050305030500
433202412111253002514953530503050305030500
434202412111252002514953530503050305030500
435202412111251002514953530503050305030500
436202412111250002514953530503050305030500
437202412111249002514953530503050305030500
4382024121112480025149535305030503050305016
439202412111247002510073530403040304030400
440202412111246002510073530403040304030400
441202412111245002510073530403040304030400
4422024121112440025100735304030403040304080
443202412111243002485753530403040304030400
444202412111242002485753530403040304030400
445202412111241002485753530403040304030400
446202412111240002485753530403040304030400
447202412111239002485753530403040304030400
448202412111238002485753530403040304030400
449202412111237002485753530403040304030400
450202412111236002485753530403040304030400
451202412111235002485753530403040304030400
452202412111234002485753530403040304030400
453202412111233002485753530403040304030400
454202412111232002485753530403040304030402
455202412111231002485145530403040304030400
456202412111230002485145530403040304030400
457202412111229002485145530403040304030400
458202412111228002485145530403040304030400
459202412111227002485145530403040304030400
460202412111226002485145530403040304030400
461202412111225002485145530403040304030400
462202412111224002485145530403040304030400
463202412111223002485145530403040304030405
46420241211122200248362553040304030403040200
465202412111221002422825530403040304030400
466202412111220002422825530403040304030400
467202412111219002422825530403040304030400
468202412111218002422825530403040304030400
469202412111217002422825530403040304030400
470202412111216002422825530403040304030400
4712024121112150024228255304030403040304014
472202412111214002418569530403040304030400
473202412111213002418569530403040304030400
474202412111212002418569530403040304030403
475202412111211002417657530403040304030400
476202412111210002417657530403040304030400
477202412111209002417657530403040304030400
478202412111208002417657530403040304030401
479202412111207002417353530303030303030301
480202412111206002417050530303030303030300
481202412111205002417050530303030303030300
482202412111204002417050530303030303030300
483202412111203002417050530303030303030300
484202412111202002417050530303030303030300
485202412111201002417050530303030303030300
486202412111200002417050530303030303030300
487202412111159002417050530303030303030305
488202412111158002415535530403040304030400
48920241211115700241553553040303030403030637
490202412111156002222187530303040304030301500
491202412111155001767519030403040304030401
49220241211115400176721503040304030403040500
4932024121111530016152150305030503050305033
494202412111152001605150030503040305030409
495202412111151001602413030453045304530450
49620241211115000160241303045304530453045303
497202412111149001510149530503050305030500
498202412111148001510149530503050305030500
499202412111147001510149530503050305030500
500202412111146001510149530503050305030500
501202412111145001510149530503050305030500
502202412111144001510149530503050305030500
503202412111143001510149530503050305030500
504202412111142001510149530503050305030500
505202412111141001510149530503050305030500
506202412111140001510149530503050305030500
507202412111139001510149530503050305030500
508202412111138001510149530503050305030500
509202412111137001510149530503050305030500
510202412111136001510149530503050305030500
511202412111135001510149530503050305030500
512202412111134001510149530503050305030500
513202412111133001510149530503050305030500
514202412111132001510149530503050305030500
515202412111131001510149530503050305030500
516202412111130001510149530503050305030501
517202412111129001509844530453045304530450
518202412111128001509844530453045304530451
519202412111127001509540030503050305030500
5202024121111260015095400305030403050304045
521202412111125001495851030453045304530450
522202412111124001495851030453045304530450
523202412111123001495851030453045304530450
524202412111122001495851030453045304530450
525202412111121001495851030453045304530450
526202412111120001495851030453045304530450
527202412111119001495851030453045304530450
528202412111118001495851030453045304530450
529202412111117001495851030453045304530450
5302024121111160014958510304530453045304540
531202412111115001483671030403040304030400
532202412111114001483671030403040304030400
533202412111113001483671030403040304030400
534202412111112001483671030403040304030400
5352024121111110014836710304030403040304084
536202412111110001458135030303030303030300
537202412111109001458135030303040304030308
538202412111108001455708030403040304030400
5392024121111070014557080304030403040304027
540202412111106001447500030403040304030400
5412024121111050014475000304030403040304033
542202412111104001437468030403040304030400
543202412111103001437468030403040304030400
544202412111102001437468030403040304030400
545202412111101001437468030403040304030400
546202412111100001437468030403040304030400
547202412111059001437468030403040304030400
548202412111058001437468030403040304030400
549202412111057001437468030403040304030400
550202412111056001437468030403040304030400
551202412111055001437468030403040304030408
552202412111054001435036030403040304030400
553202412111053001435036030403040304030400
554202412111052001435036030403040304030406
555202412111051001433212030403040304030403
556202412111050001432300030353035303530351
557202412111049001431996530303030303030300
558202412111048001431996530303030303030300
559202412111047001431996530303030303030300
560202412111046001431996530303030303030300
561202412111045001431996530303030303030300
562202412111044001431996530303030303030300
5632024121110430014319965303030303030303013
56420241211104200142805753030302530303025283
565202412111041001342318030253025302530250
566202412111040001342318030253025302530250
5672024121110390013423180302530253025302582
5682024121110380013175130302530253025302550
569202412111037001302388030253025302530250
570202412111036001302388030253025302530250
571202412111035001302388030253025302530250
57220241211103400130238803025302530253025149
573202412111033001257315530203020302030200
574202412111032001257315530203020302030200
575202412111031001257315530203020302030200
576202412111030001257315530203020302030200
577202412111029001257315530203020302030200
57820241211102800125731553020302030203020280
579202412111027001172755530203020302030200
580202412111026001172755530203020302030200
5812024121110250011727555302030203020302050
5822024121110240011576555303530353035303527
583202412111023001149461030353035303530350
584202412111022001149461030353035303530350
585202412111021001149461030353035303530350
5862024121110200011494610303530353035303511
5872024121110190011461225304030403040304010
588202412111018001143082530353035303530350
589202412111017001143082530353035303530351
590202412111016001142779030503050305030500
591202412111015001142779030503045305030455
592202412111014001141254530503050305030500
593202412111013001141254530503050305030501307
59420241211101200742619530503050305030500
59520241211101100742619530503050305030500
59620241211101000742619530503050305030500
59720241211100900742619530503050305030501
59820241211100800742314530303030303030300
59920241211100700742314530303030303030300
60020241211100600742314530303030303030300
60120241211100500742314530303030303030300
60220241211100400742314530303030303030300
60320241211100300742314530303030303030300
60420241211100200742314530303030303030300
605202412111001007423145303030303030303023
606202412111000007353455303030303030303050
60720241211095900720195530303030303030300
608202412110958007201955303030303030303010
609202412110957007171655303530353035303524
61020241211095600709881530353035303530356
61120241211095500708060530353035303530350
61220241211095400708060530353035303530350
613202412110953007080605303530453045303574
61420241211095200685600530503050305030500
61520241211095100685600530503050305030500
61620241211095000685600530503050305030500
61720241211094900685600530503050305030500
61820241211094800685600530503050305030500
61920241211094700685600530503050305030500
620202412110946006856005305030253050302573
62120241211094500663486530253025302530250
62220241211094400663486530253025302530253
62320241211094300662579030203020302030200
62420241211094200662579030203020302030200
62520241211094100662579030203020302030200
62620241211094000662579030203020302030202
6272024121109390066197503015301530153015194
62820241211093800603484030153015301530154
62920241211093700602278030153015301530150
63020241211093600602278030153015301530150
63120241211093500602278030153015301530150
63220241211093400602278030153015301530154
63320241211093300601072030153015301530150
63420241211093200601072030153015301530150
63520241211093100601072030153015301530150
63620241211093000601072030153015301530150
63720241211092900601072030153015301530150
63820241211092800601072030153015301530150
639202412110927006010720301530153015301570
64020241211092600579967030053005300530050
64120241211092500579967030053010301030053
64220241211092400579065030203020302030200
64320241211092300579065030203015302030155
64420241211092200577556030153015301530150
64520241211092100577556030153015301530152
64620241211092000576953030203020302030200
64720241211091900576953030203025302530203
64820241211091800576046030353035303530350
64920241211091700576046030353035303530350
65020241211091600576046030353035303530354
651202412110915005748320303530353035303510
65220241211091400571797030553055305530550
65320241211091300571797030553055305530550
6542024121109120057179703055302030553020362
65520241211091100462303030503050305030500
65620241211091000462303030503050305030500
65720241211090900462303030503050305030500
6582024121109080046230303050301030503010103
65920241211090700431194529803030303029751280
6602024121109060049376030303030303030301
6612024121109050049073030653065306530650
6622024121109040049073030653045306530354
663202412110903004785453075298530752985147
664202412110902003274529802980298029804
665202412110901002082529752975297529757
66620241211090000029702970297029700