Files
KissMeData/217620/min/candle-20241211.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241211204600038103810381038100
320241211204500038103810381038100
420241211204400038103810381038100
520241211204300038103810381038100
620241211204200038103810381038100
720241211204100038103810381038100
820241211204000038103810381038100
920241211203900038103810381038100
1020241211203800038103810381038100
1120241211203700038103810381038100
1220241211203600038103810381038100
1320241211203500038103810381038100
1420241211203400038103810381038100
1520241211203300038103810381038100
1620241211203200038103810381038100
1720241211203100038103810381038100
1820241211203000038103810381038100
1920241211202900038103810381038100
2020241211202800038103810381038100
2120241211202700038103810381038100
2220241211202600038103810381038100
2320241211202500038103810381038100
2420241211202400038103810381038100
2520241211202300038103810381038100
2620241211202200038103810381038100
2720241211202100038103810381038100
2820241211202000038103810381038100
2920241211201900038103810381038100
3020241211201800038103810381038100
3120241211201700038103810381038100
3220241211201600038103810381038100
3320241211201500038103810381038100
3420241211201400038103810381038100
3520241211201300038103810381038100
3620241211201200038103810381038100
3720241211201100038103810381038100
3820241211201000038103810381038100
3920241211200900038103810381038100
4020241211200800038103810381038100
4120241211200700038103810381038100
4220241211200600038103810381038100
4320241211200500038103810381038100
4420241211200400038103810381038100
4520241211200300038103810381038100
4620241211200200038103810381038100
4720241211200100038103810381038100
4820241211200000038103810381038100
4920241211195900038103810381038100
5020241211195800038103810381038100
5120241211195700038103810381038100
5220241211195600038103810381038100
5320241211195500038103810381038100
5420241211195400038103810381038100
5520241211195300038103810381038100
5620241211195200038103810381038100
5720241211195100038103810381038100
5820241211195000038103810381038100
5920241211194900038103810381038100
6020241211194800038103810381038100
6120241211194700038103810381038100
6220241211194600038103810381038100
6320241211194500038103810381038100
6420241211194400038103810381038100
6520241211194300038103810381038100
6620241211194200038103810381038100
6720241211194100038103810381038100
6820241211194000038103810381038100
6920241211193900038103810381038100
7020241211193800038103810381038100
7120241211193700038103810381038100
7220241211193600038103810381038100
7320241211193500038103810381038100
7420241211193400038103810381038100
7520241211193300038103810381038100
7620241211193200038103810381038100
7720241211193100038103810381038100
7820241211193000038103810381038100
7920241211192900038103810381038100
8020241211192800038103810381038100
8120241211192700038103810381038100
8220241211192600038103810381038100
8320241211192500038103810381038100
8420241211192400038103810381038100
8520241211192300038103810381038100
8620241211192200038103810381038100
8720241211192100038103810381038100
8820241211192000038103810381038100
8920241211191900038103810381038100
9020241211191800038103810381038100
9120241211191700038103810381038100
9220241211191600038103810381038100
9320241211191500038103810381038100
9420241211191400038103810381038100
9520241211191300038103810381038100
9620241211191200038103810381038100
9720241211191100038103810381038100
9820241211191000038103810381038100
9920241211190900038103810381038100
10020241211190800038103810381038100
10120241211190700038103810381038100
10220241211190600038103810381038100
10320241211190500038103810381038100
10420241211190400038103810381038100
10520241211190300038103810381038100
10620241211190200038103810381038100
10720241211190100038103810381038100
10820241211190000038103810381038100
10920241211185900038103810381038100
11020241211185800038103810381038100
11120241211185700038103810381038100
11220241211185600038103810381038100
11320241211185500038103810381038100
11420241211185400038103810381038100
11520241211185300038103810381038100
11620241211185200038103810381038100
11720241211185100038103810381038100
11820241211185000038103810381038100
11920241211184900038103810381038100
12020241211184800038103810381038100
12120241211184700038103810381038100
12220241211184600038103810381038100
12320241211184500038103810381038100
12420241211184400038103810381038100
12520241211184300038103810381038100
12620241211184200038103810381038100
12720241211184100038103810381038100
12820241211184000038103810381038100
12920241211183900038103810381038100
13020241211183800038103810381038100
13120241211183700038103810381038100
13220241211183600038103810381038100
13320241211183500038103810381038100
13420241211183400038103810381038100
13520241211183300038103810381038100
13620241211183200038103810381038100
13720241211183100038103810381038100
13820241211183000038103810381038100
13920241211182900038103810381038100
14020241211182800038103810381038100
14120241211182700038103810381038100
14220241211182600038103810381038100
14320241211182500038103810381038100
14420241211182400038103810381038100
14520241211182300038103810381038100
14620241211182200038103810381038100
14720241211182100038103810381038100
14820241211182000038103810381038100
14920241211181900038103810381038100
15020241211181800038103810381038100
15120241211181700038103810381038100
15220241211181600038103810381038100
15320241211181500038103810381038100
15420241211181400038103810381038100
15520241211181300038103810381038100
15620241211181200038103810381038100
15720241211181100038103810381038100
15820241211181000038103810381038100
15920241211180900038103810381038100
16020241211180800038103810381038100
16120241211180700038103810381038100
16220241211180600038103810381038100
16320241211180500038103810381038100
16420241211180400038103810381038100
16520241211180300038103810381038100
16620241211180200038103810381038100
16720241211180100038103810381038100
16820241211180000038103810381038100
16920241211175900038103810381038100
17020241211175800038103810381038100
17120241211175700038103810381038100
17220241211175600038103810381038100
17320241211175500038103810381038100
17420241211175400038103810381038100
17520241211175300038103810381038100
17620241211175200038103810381038100
17720241211175100038103810381038100
17820241211175000038103810381038100
17920241211174900038103810381038100
18020241211174800038103810381038100
18120241211174700038103810381038100
18220241211174600038103810381038100
18320241211174500038103810381038100
18420241211174400038103810381038100
18520241211174300038103810381038100
18620241211174200038103810381038100
18720241211174100038103810381038100
18820241211174000038103810381038100
18920241211173900038103810381038100
19020241211173800038103810381038100
19120241211173700038103810381038100
19220241211173600038103810381038100
19320241211173500038103810381038100
19420241211173400038103810381038100
19520241211173300038103810381038100
19620241211173200038103810381038100
19720241211173100038103810381038100
19820241211173000038103810381038100
19920241211172900038103810381038100
20020241211172800038103810381038100
20120241211172700038103810381038100
20220241211172600038103810381038100
20320241211172500038103810381038100
20420241211172400038103810381038100
20520241211172300038103810381038100
20620241211172200038103810381038100
20720241211172100038103810381038100
20820241211172000038103810381038100
20920241211171900038103810381038100
21020241211171800038103810381038100
21120241211171700038103810381038100
21220241211171600038103810381038100
21320241211171500038103810381038100
21420241211171400038103810381038100
21520241211171300038103810381038100
21620241211171200038103810381038100
21720241211171100038103810381038100
21820241211171000038103810381038100
21920241211170900038103810381038100
22020241211170800038103810381038100
22120241211170700038103810381038100
22220241211170600038103810381038100
22320241211170500038103810381038100
22420241211170400038103810381038100
22520241211170300038103810381038100
22620241211170200038103810381038100
22720241211170100038103810381038100
22820241211170000038103810381038100
22920241211165900038103810381038100
23020241211165800038103810381038100
23120241211165700038103810381038100
23220241211165600038103810381038100
23320241211165500038103810381038100
23420241211165400038103810381038100
23520241211165300038103810381038100
23620241211165200038103810381038100
23720241211165100038103810381038100
23820241211165000038103810381038100
23920241211164900038103810381038100
24020241211164800038103810381038100
24120241211164700038103810381038100
24220241211164600038103810381038100
24320241211164500038103810381038100
24420241211164400038103810381038100
24520241211164300038103810381038100
24620241211164200038103810381038100
24720241211164100038103810381038100
24820241211164000038103810381038100
24920241211163900038103810381038100
25020241211163800038103810381038100
25120241211163700038103810381038100
25220241211163600038103810381038100
25320241211163500038103810381038100
25420241211163400038103810381038100
25520241211163300038103810381038100
25620241211163200038103810381038100
25720241211163100038103810381038100
25820241211163000038103810381038100
25920241211162900038103810381038100
26020241211162800038103810381038100
26120241211162700038103810381038100
26220241211162600038103810381038100
26320241211162500038103810381038100
26420241211162400038103810381038100
26520241211162300038103810381038100
26620241211162200038103810381038100
26720241211162100038103810381038100
26820241211162000038103810381038100
26920241211161900038103810381038100
27020241211161800038103810381038100
27120241211161700038103810381038100
27220241211161600038103810381038100
27320241211161500038103810381038100
27420241211161400038103810381038100
27520241211161300038103810381038100
27620241211161200038103810381038100
27720241211161100038103810381038100
27820241211161000038103810381038100
27920241211160900038103810381038100
28020241211160800038103810381038100
28120241211160700038103810381038100
28220241211160600038103810381038100
28320241211160500038103810381038100
28420241211160400038103810381038100
28520241211160300038103810381038100
28620241211160200038103810381038100
28720241211160100038103810381038100
28820241211160000038103810381038100
28920241211155900038103810381038100
29020241211155800038103810381038100
29120241211155700038103810381038100
29220241211155600038103810381038100
29320241211155500038103810381038100
29420241211155400038103810381038100
29520241211155300038103810381038100
29620241211155200038103810381038100
29720241211155100038103810381038100
29820241211155000038103810381038100
29920241211154900038103810381038100
30020241211154800038103810381038100
30120241211154700038103810381038100
30220241211154600038103810381038100
30320241211154500038103810381038100
30420241211154400038103810381038100
30520241211154300038103810381038100
30620241211154200038103810381038100
30720241211154100038103810381038100
30820241211154000038103810381038100
30920241211153900038103810381038100
31020241211153800038103810381038100
31120241211153700038103810381038100
31220241211153600038103810381038100
31320241211153500038103810381038100
31420241211153400038103810381038100
31520241211153300038103810381038100
31620241211153200038103810381038100
31720241211153100038103810381038100
31820241211153000038103810381038100
31920241211152900038103810381038100
32020241211152800038103810381038100
32120241211152700038103810381038100
32220241211152600038103810381038100
32320241211152500038103810381038100
32420241211152400038103810381038100
32520241211152300038103810381038100
32620241211152200038103810381038100
32720241211152100038103810381038100
32820241211152000038103810381038100
32920241211151900038103810381038100
33020241211151800038103810381038100
33120241211151700038103810381038100
33220241211151600038103810381038100
33320241211151500038103810381038100
33420241211151400038103810381038100
33520241211151300038103810381038100
33620241211151200038103810381038100
33720241211151100038103810381038100
33820241211151000038103810381038100
33920241211150900038103810381038100
34020241211150800038103810381038100
34120241211150700038103810381038100
34220241211150600038103810381038100
34320241211150500038103810381038100
34420241211150400038103810381038100
34520241211150300038103810381038100
34620241211150200038103810381038100
34720241211150100038103810381038100
34820241211150000038103810381038100
34920241211145900038103810381038100
35020241211145800038103810381038100
35120241211145700038103810381038100
35220241211145600038103810381038100
35320241211145500038103810381038100
35420241211145400038103810381038100
35520241211145300038103810381038100
35620241211145200038103810381038100
35720241211145100038103810381038100
35820241211145000038103810381038100
35920241211144900038103810381038100
36020241211144800038103810381038100
36120241211144700038103810381038100
36220241211144600038103810381038100
36320241211144500038103810381038100
36420241211144400038103810381038100
36520241211144300038103810381038100
36620241211144200038103810381038100
36720241211144100038103810381038100
36820241211144000038103810381038100
36920241211143900038103810381038100
37020241211143800038103810381038100
37120241211143700038103810381038100
37220241211143600038103810381038100
37320241211143500038103810381038100
37420241211143400038103810381038100
37520241211143300038103810381038100
37620241211143200038103810381038100
37720241211143100038103810381038100
37820241211143000038103810381038100
37920241211142900038103810381038100
38020241211142800038103810381038100
38120241211142700038103810381038100
38220241211142600038103810381038100
38320241211142500038103810381038100
38420241211142400038103810381038100
38520241211142300038103810381038100
38620241211142200038103810381038100
38720241211142100038103810381038100
38820241211142000038103810381038100
38920241211141900038103810381038100
39020241211141800038103810381038100
39120241211141700038103810381038100
39220241211141600038103810381038100
39320241211141500038103810381038100
39420241211141400038103810381038100
39520241211141300038103810381038100
39620241211141200038103810381038100
39720241211141100038103810381038100
39820241211141000038103810381038100
39920241211140900038103810381038100
40020241211140800038103810381038100
40120241211140700038103810381038100
40220241211140600038103810381038100
40320241211140500038103810381038100
40420241211140400038103810381038100
40520241211140300038103810381038100
40620241211140200038103810381038100
40720241211140100038103810381038100
40820241211140000038103810381038100
40920241211135900038103810381038100
41020241211135800038103810381038100
41120241211135700038103810381038100
41220241211135600038103810381038100
41320241211135500038103810381038100
41420241211135400038103810381038100
41520241211135300038103810381038100
41620241211135200038103810381038100
41720241211135100038103810381038100
41820241211135000038103810381038100
41920241211134900038103810381038100
42020241211134800038103810381038100
42120241211134700038103810381038100
42220241211134600038103810381038100
42320241211134500038103810381038100
42420241211134400038103810381038100
42520241211134300038103810381038100
42620241211134200038103810381038100
42720241211134100038103810381038100
42820241211134000038103810381038100
42920241211133900038103810381038100
43020241211133800038103810381038100
43120241211133700038103810381038100
43220241211133600038103810381038100
43320241211133500038103810381038100
43420241211133400038103810381038100
43520241211133300038103810381038100
43620241211133200038103810381038100
43720241211133100038103810381038100
43820241211133000038103810381038100
43920241211132900038103810381038100
44020241211132800038103810381038100
44120241211132700038103810381038100
44220241211132600038103810381038100
44320241211132500038103810381038100
44420241211132400038103810381038100
44520241211132300038103810381038100
44620241211132200038103810381038100
44720241211132100038103810381038100
44820241211132000038103810381038100
44920241211131900038103810381038100
45020241211131800038103810381038100
45120241211131700038103810381038100
45220241211131600038103810381038100
45320241211131500038103810381038100
45420241211131400038103810381038100
45520241211131300038103810381038100
45620241211131200038103810381038100
45720241211131100038103810381038100
45820241211131000038103810381038100
45920241211130900038103810381038100
46020241211130800038103810381038100
46120241211130700038103810381038100
46220241211130600038103810381038100
46320241211130500038103810381038100
46420241211130400038103810381038100
46520241211130300038103810381038100
46620241211130200038103810381038100
46720241211130100038103810381038100
46820241211130000038103810381038100
46920241211125900038103810381038100
47020241211125800038103810381038100
47120241211125700038103810381038100
47220241211125600038103810381038100
47320241211125500038103810381038100
47420241211125400038103810381038100
47520241211125300038103810381038100
47620241211125200038103810381038100
47720241211125100038103810381038100
47820241211125000038103810381038100
47920241211124900038103810381038100
48020241211124800038103810381038100
48120241211124700038103810381038100
48220241211124600038103810381038100
48320241211124500038103810381038100
48420241211124400038103810381038100
48520241211124300038103810381038100
48620241211124200038103810381038100
48720241211124100038103810381038100
48820241211124000038103810381038100
48920241211123900038103810381038100
49020241211123800038103810381038100
49120241211123700038103810381038100
49220241211123600038103810381038100
49320241211123500038103810381038100
49420241211123400038103810381038100
49520241211123300038103810381038100
49620241211123200038103810381038100
49720241211123100038103810381038100
49820241211123000038103810381038100
49920241211122900038103810381038100
50020241211122800038103810381038100
50120241211122700038103810381038100
50220241211122600038103810381038100
50320241211122500038103810381038100
50420241211122400038103810381038100
50520241211122300038103810381038100
50620241211122200038103810381038100
50720241211122100038103810381038100
50820241211122000038103810381038100
50920241211121900038103810381038100
51020241211121800038103810381038100
51120241211121700038103810381038100
51220241211121600038103810381038100
51320241211121500038103810381038100
51420241211121400038103810381038100
51520241211121300038103810381038100
51620241211121200038103810381038100
51720241211121100038103810381038100
51820241211121000038103810381038100
51920241211120900038103810381038100
52020241211120800038103810381038100
52120241211120700038103810381038100
52220241211120600038103810381038100
52320241211120500038103810381038100
52420241211120400038103810381038100
52520241211120300038103810381038100
52620241211120200038103810381038100
52720241211120100038103810381038100
52820241211120000038103810381038100
52920241211115900038103810381038100
53020241211115800038103810381038100
53120241211115700038103810381038100
53220241211115600038103810381038100
53320241211115500038103810381038100
53420241211115400038103810381038100
53520241211115300038103810381038100
53620241211115200038103810381038100
53720241211115100038103810381038100
53820241211115000038103810381038100
53920241211114900038103810381038100
54020241211114800038103810381038100
54120241211114700038103810381038100
54220241211114600038103810381038100
54320241211114500038103810381038100
54420241211114400038103810381038100
54520241211114300038103810381038100
54620241211114200038103810381038100
54720241211114100038103810381038100
54820241211114000038103810381038100
54920241211113900038103810381038100
55020241211113800038103810381038100
55120241211113700038103810381038100
55220241211113600038103810381038100
55320241211113500038103810381038100
55420241211113400038103810381038100
55520241211113300038103810381038100
55620241211113200038103810381038100
55720241211113100038103810381038100
55820241211113000038103810381038100
55920241211112900038103810381038100
56020241211112800038103810381038100
56120241211112700038103810381038100
56220241211112600038103810381038100
56320241211112500038103810381038100
56420241211112400038103810381038100
56520241211112300038103810381038100
56620241211112200038103810381038100
56720241211112100038103810381038100
56820241211112000038103810381038100
56920241211111900038103810381038100
57020241211111800038103810381038100
57120241211111700038103810381038100
57220241211111600038103810381038100
57320241211111500038103810381038100
57420241211111400038103810381038100
57520241211111300038103810381038100
57620241211111200038103810381038100
57720241211111100038103810381038100
57820241211111000038103810381038100
57920241211110900038103810381038100
58020241211110800038103810381038100
58120241211110700038103810381038100
58220241211110600038103810381038100
58320241211110500038103810381038100
58420241211110400038103810381038100
58520241211110300038103810381038100
58620241211110200038103810381038100
58720241211110100038103810381038100
58820241211110000038103810381038100
58920241211105900038103810381038100
59020241211105800038103810381038100
59120241211105700038103810381038100
59220241211105600038103810381038100
59320241211105500038103810381038100
59420241211105400038103810381038100
59520241211105300038103810381038100
59620241211105200038103810381038100
59720241211105100038103810381038100
59820241211105000038103810381038100
59920241211104900038103810381038100
60020241211104800038103810381038100
60120241211104700038103810381038100
60220241211104600038103810381038100
60320241211104500038103810381038100
60420241211104400038103810381038100
60520241211104300038103810381038100
60620241211104200038103810381038100
60720241211104100038103810381038100
60820241211104000038103810381038100
60920241211103900038103810381038100
61020241211103800038103810381038100
61120241211103700038103810381038100
61220241211103600038103810381038100
61320241211103500038103810381038100
61420241211103400038103810381038100
61520241211103300038103810381038100
61620241211103200038103810381038100
61720241211103100038103810381038100
61820241211103000038103810381038100
61920241211102900038103810381038100
62020241211102800038103810381038100
62120241211102700038103810381038100
62220241211102600038103810381038100
62320241211102500038103810381038100
62420241211102400038103810381038100
62520241211102300038103810381038100
62620241211102200038103810381038100
62720241211102100038103810381038100
62820241211102000038103810381038100
62920241211101900038103810381038100
63020241211101800038103810381038100
63120241211101700038103810381038100
63220241211101600038103810381038100
63320241211101500038103810381038100
63420241211101400038103810381038100
63520241211101300038103810381038100
63620241211101200038103810381038100
63720241211101100038103810381038100
63820241211101000038103810381038100
63920241211100900038103810381038100
64020241211100800038103810381038100
64120241211100700038103810381038100
64220241211100600038103810381038100
64320241211100500038103810381038100
64420241211100400038103810381038100
64520241211100300038103810381038100
64620241211100200038103810381038100
64720241211100100038103810381038100
64820241211100000038103810381038100
64920241211095900038103810381038100
65020241211095800038103810381038100
65120241211095700038103810381038100
65220241211095600038103810381038100
65320241211095500038103810381038100
65420241211095400038103810381038100
65520241211095300038103810381038100
65620241211095200038103810381038100
65720241211095100038103810381038100
65820241211095000038103810381038100
65920241211094900038103810381038100
66020241211094800038103810381038100
66120241211094700038103810381038100
66220241211094600038103810381038100
66320241211094500038103810381038100
66420241211094400038103810381038100
66520241211094300038103810381038100
66620241211094200038103810381038100
66720241211094100038103810381038100
66820241211094000038103810381038100
66920241211093900038103810381038100
67020241211093800038103810381038100
67120241211093700038103810381038100
67220241211093600038103810381038100
67320241211093500038103810381038100
67420241211093400038103810381038100
67520241211093300038103810381038100
67620241211093200038103810381038100
67720241211093100038103810381038100
67820241211093000038103810381038100
67920241211092900038103810381038100
68020241211092800038103810381038100
68120241211092700038103810381038100
68220241211092600038103810381038100
68320241211092500038103810381038100
68420241211092400038103810381038100
68520241211092300038103810381038100
68620241211092200038103810381038100
68720241211092100038103810381038100
68820241211092000038103810381038100
68920241211091900038103810381038100
69020241211091800038103810381038100
69120241211091700038103810381038100
69220241211091600038103810381038100
69320241211091500038103810381038100
69420241211091400038103810381038100
69520241211091300038103810381038100
69620241211091200038103810381038100
69720241211091100038103810381038100
69820241211091000038103810381038100
69920241211090900038103810381038100
70020241211090800038103810381038100
70120241211090700038103810381038100
70220241211090600038103810381038100
70320241211090500038103810381038100
70420241211090400038103810381038100
70520241211090300038103810381038100
70620241211090200038103810381038100
70720241211090100038103810381038100
70820241211090000038103810381038100