Files
KissMeData/217620/min/candle-20241212.csv
2025-02-06 23:16:41 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241212203700038103810381038100
320241212203600038103810381038100
420241212203500038103810381038100
520241212203400038103810381038100
620241212203300038103810381038100
720241212203200038103810381038100
820241212203100038103810381038100
920241212203000038103810381038100
1020241212202900038103810381038100
1120241212202800038103810381038100
1220241212202700038103810381038100
1320241212202600038103810381038100
1420241212202500038103810381038100
1520241212202400038103810381038100
1620241212202300038103810381038100
1720241212202200038103810381038100
1820241212202100038103810381038100
1920241212202000038103810381038100
2020241212201900038103810381038100
2120241212201800038103810381038100
2220241212201700038103810381038100
2320241212201600038103810381038100
2420241212201500038103810381038100
2520241212201400038103810381038100
2620241212201300038103810381038100
2720241212201200038103810381038100
2820241212201100038103810381038100
2920241212201000038103810381038100
3020241212200900038103810381038100
3120241212200800038103810381038100
3220241212200700038103810381038100
3320241212200600038103810381038100
3420241212200500038103810381038100
3520241212200400038103810381038100
3620241212200300038103810381038100
3720241212200200038103810381038100
3820241212200100038103810381038100
3920241212200000038103810381038100
4020241212195900038103810381038100
4120241212195800038103810381038100
4220241212195700038103810381038100
4320241212195600038103810381038100
4420241212195500038103810381038100
4520241212195400038103810381038100
4620241212195300038103810381038100
4720241212195200038103810381038100
4820241212195100038103810381038100
4920241212195000038103810381038100
5020241212194900038103810381038100
5120241212194800038103810381038100
5220241212194700038103810381038100
5320241212194600038103810381038100
5420241212194500038103810381038100
5520241212194400038103810381038100
5620241212194300038103810381038100
5720241212194200038103810381038100
5820241212194100038103810381038100
5920241212194000038103810381038100
6020241212193900038103810381038100
6120241212193800038103810381038100
6220241212193700038103810381038100
6320241212193600038103810381038100
6420241212193500038103810381038100
6520241212193400038103810381038100
6620241212193300038103810381038100
6720241212193200038103810381038100
6820241212193100038103810381038100
6920241212193000038103810381038100
7020241212192900038103810381038100
7120241212192800038103810381038100
7220241212192700038103810381038100
7320241212192600038103810381038100
7420241212192500038103810381038100
7520241212192400038103810381038100
7620241212192300038103810381038100
7720241212192200038103810381038100
7820241212192100038103810381038100
7920241212192000038103810381038100
8020241212191900038103810381038100
8120241212191800038103810381038100
8220241212191700038103810381038100
8320241212191600038103810381038100
8420241212191500038103810381038100
8520241212191400038103810381038100
8620241212191300038103810381038100
8720241212191200038103810381038100
8820241212191100038103810381038100
8920241212191000038103810381038100
9020241212190900038103810381038100
9120241212190800038103810381038100
9220241212190700038103810381038100
9320241212190600038103810381038100
9420241212190500038103810381038100
9520241212190400038103810381038100
9620241212190300038103810381038100
9720241212190200038103810381038100
9820241212190100038103810381038100
9920241212190000038103810381038100
10020241212185900038103810381038100
10120241212185800038103810381038100
10220241212185700038103810381038100
10320241212185600038103810381038100
10420241212185500038103810381038100
10520241212185400038103810381038100
10620241212185300038103810381038100
10720241212185200038103810381038100
10820241212185100038103810381038100
10920241212185000038103810381038100
11020241212184900038103810381038100
11120241212184800038103810381038100
11220241212184700038103810381038100
11320241212184600038103810381038100
11420241212184500038103810381038100
11520241212184400038103810381038100
11620241212184300038103810381038100
11720241212184200038103810381038100
11820241212184100038103810381038100
11920241212184000038103810381038100
12020241212183900038103810381038100
12120241212183800038103810381038100
12220241212183700038103810381038100
12320241212183600038103810381038100
12420241212183500038103810381038100
12520241212183400038103810381038100
12620241212183300038103810381038100
12720241212183200038103810381038100
12820241212183100038103810381038100
12920241212183000038103810381038100
13020241212182900038103810381038100
13120241212182800038103810381038100
13220241212182700038103810381038100
13320241212182600038103810381038100
13420241212182500038103810381038100
13520241212182400038103810381038100
13620241212182300038103810381038100
13720241212182200038103810381038100
13820241212182100038103810381038100
13920241212182000038103810381038100
14020241212181900038103810381038100
14120241212181800038103810381038100
14220241212181700038103810381038100
14320241212181600038103810381038100
14420241212181500038103810381038100
14520241212181400038103810381038100
14620241212181300038103810381038100
14720241212181200038103810381038100
14820241212181100038103810381038100
14920241212181000038103810381038100
15020241212180900038103810381038100
15120241212180800038103810381038100
15220241212180700038103810381038100
15320241212180600038103810381038100
15420241212180500038103810381038100
15520241212180400038103810381038100
15620241212180300038103810381038100
15720241212180200038103810381038100
15820241212180100038103810381038100
15920241212180000038103810381038100
16020241212175900038103810381038100
16120241212175800038103810381038100
16220241212175700038103810381038100
16320241212175600038103810381038100
16420241212175500038103810381038100
16520241212175400038103810381038100
16620241212175300038103810381038100
16720241212175200038103810381038100
16820241212175100038103810381038100
16920241212175000038103810381038100
17020241212174900038103810381038100
17120241212174800038103810381038100
17220241212174700038103810381038100
17320241212174600038103810381038100
17420241212174500038103810381038100
17520241212174400038103810381038100
17620241212174300038103810381038100
17720241212174200038103810381038100
17820241212174100038103810381038100
17920241212174000038103810381038100
18020241212173900038103810381038100
18120241212173800038103810381038100
18220241212173700038103810381038100
18320241212173600038103810381038100
18420241212173500038103810381038100
18520241212173400038103810381038100
18620241212173300038103810381038100
18720241212173200038103810381038100
18820241212173100038103810381038100
18920241212173000038103810381038100
19020241212172900038103810381038100
19120241212172800038103810381038100
19220241212172700038103810381038100
19320241212172600038103810381038100
19420241212172500038103810381038100
19520241212172400038103810381038100
19620241212172300038103810381038100
19720241212172200038103810381038100
19820241212172100038103810381038100
19920241212172000038103810381038100
20020241212171900038103810381038100
20120241212171800038103810381038100
20220241212171700038103810381038100
20320241212171600038103810381038100
20420241212171500038103810381038100
20520241212171400038103810381038100
20620241212171300038103810381038100
20720241212171200038103810381038100
20820241212171100038103810381038100
20920241212171000038103810381038100
21020241212170900038103810381038100
21120241212170800038103810381038100
21220241212170700038103810381038100
21320241212170600038103810381038100
21420241212170500038103810381038100
21520241212170400038103810381038100
21620241212170300038103810381038100
21720241212170200038103810381038100
21820241212170100038103810381038100
21920241212170000038103810381038100
22020241212165900038103810381038100
22120241212165800038103810381038100
22220241212165700038103810381038100
22320241212165600038103810381038100
22420241212165500038103810381038100
22520241212165400038103810381038100
22620241212165300038103810381038100
22720241212165200038103810381038100
22820241212165100038103810381038100
22920241212165000038103810381038100
23020241212164900038103810381038100
23120241212164800038103810381038100
23220241212164700038103810381038100
23320241212164600038103810381038100
23420241212164500038103810381038100
23520241212164400038103810381038100
23620241212164300038103810381038100
23720241212164200038103810381038100
23820241212164100038103810381038100
23920241212164000038103810381038100
24020241212163900038103810381038100
24120241212163800038103810381038100
24220241212163700038103810381038100
24320241212163600038103810381038100
24420241212163500038103810381038100
24520241212163400038103810381038100
24620241212163300038103810381038100
24720241212163200038103810381038100
24820241212163100038103810381038100
24920241212163000038103810381038100
25020241212162900038103810381038100
25120241212162800038103810381038100
25220241212162700038103810381038100
25320241212162600038103810381038100
25420241212162500038103810381038100
25520241212162400038103810381038100
25620241212162300038103810381038100
25720241212162200038103810381038100
25820241212162100038103810381038100
25920241212162000038103810381038100
26020241212161900038103810381038100
26120241212161800038103810381038100
26220241212161700038103810381038100
26320241212161600038103810381038100
26420241212161500038103810381038100
26520241212161400038103810381038100
26620241212161300038103810381038100
26720241212161200038103810381038100
26820241212161100038103810381038100
26920241212161000038103810381038100
27020241212160900038103810381038100
27120241212160800038103810381038100
27220241212160700038103810381038100
27320241212160600038103810381038100
27420241212160500038103810381038100
27520241212160400038103810381038100
27620241212160300038103810381038100
27720241212160200038103810381038100
27820241212160100038103810381038100
27920241212160000038103810381038100
28020241212155900038103810381038100
28120241212155800038103810381038100
28220241212155700038103810381038100
28320241212155600038103810381038100
28420241212155500038103810381038100
28520241212155400038103810381038100
28620241212155300038103810381038100
28720241212155200038103810381038100
28820241212155100038103810381038100
28920241212155000038103810381038100
29020241212154900038103810381038100
29120241212154800038103810381038100
29220241212154700038103810381038100
29320241212154600038103810381038100
29420241212154500038103810381038100
29520241212154400038103810381038100
29620241212154300038103810381038100
29720241212154200038103810381038100
29820241212154100038103810381038100
29920241212154000038103810381038100
30020241212153900038103810381038100
30120241212153800038103810381038100
30220241212153700038103810381038100
30320241212153600038103810381038100
30420241212153500038103810381038100
30520241212153400038103810381038100
30620241212153300038103810381038100
30720241212153200038103810381038100
30820241212153100038103810381038100
30920241212153000038103810381038100
31020241212152900038103810381038100
31120241212152800038103810381038100
31220241212152700038103810381038100
31320241212152600038103810381038100
31420241212152500038103810381038100
31520241212152400038103810381038100
31620241212152300038103810381038100
31720241212152200038103810381038100
31820241212152100038103810381038100
31920241212152000038103810381038100
32020241212151900038103810381038100
32120241212151800038103810381038100
32220241212151700038103810381038100
32320241212151600038103810381038100
32420241212151500038103810381038100
32520241212151400038103810381038100
32620241212151300038103810381038100
32720241212151200038103810381038100
32820241212151100038103810381038100
32920241212151000038103810381038100
33020241212150900038103810381038100
33120241212150800038103810381038100
33220241212150700038103810381038100
33320241212150600038103810381038100
33420241212150500038103810381038100
33520241212150400038103810381038100
33620241212150300038103810381038100
33720241212150200038103810381038100
33820241212150100038103810381038100
33920241212150000038103810381038100
34020241212145900038103810381038100
34120241212145800038103810381038100
34220241212145700038103810381038100
34320241212145600038103810381038100
34420241212145500038103810381038100
34520241212145400038103810381038100
34620241212145300038103810381038100
34720241212145200038103810381038100
34820241212145100038103810381038100
34920241212145000038103810381038100
35020241212144900038103810381038100
35120241212144800038103810381038100
35220241212144700038103810381038100
35320241212144600038103810381038100
35420241212144500038103810381038100
35520241212144400038103810381038100
35620241212144300038103810381038100
35720241212144200038103810381038100
35820241212144100038103810381038100
35920241212144000038103810381038100
36020241212143900038103810381038100
36120241212143800038103810381038100
36220241212143700038103810381038100
36320241212143600038103810381038100
36420241212143500038103810381038100
36520241212143400038103810381038100
36620241212143300038103810381038100
36720241212143200038103810381038100
36820241212143100038103810381038100
36920241212143000038103810381038100
37020241212142900038103810381038100
37120241212142800038103810381038100
37220241212142700038103810381038100
37320241212142600038103810381038100
37420241212142500038103810381038100
37520241212142400038103810381038100
37620241212142300038103810381038100
37720241212142200038103810381038100
37820241212142100038103810381038100
37920241212142000038103810381038100
38020241212141900038103810381038100
38120241212141800038103810381038100
38220241212141700038103810381038100
38320241212141600038103810381038100
38420241212141500038103810381038100
38520241212141400038103810381038100
38620241212141300038103810381038100
38720241212141200038103810381038100
38820241212141100038103810381038100
38920241212141000038103810381038100
39020241212140900038103810381038100
39120241212140800038103810381038100
39220241212140700038103810381038100
39320241212140600038103810381038100
39420241212140500038103810381038100
39520241212140400038103810381038100
39620241212140300038103810381038100
39720241212140200038103810381038100
39820241212140100038103810381038100
39920241212140000038103810381038100
40020241212135900038103810381038100
40120241212135800038103810381038100
40220241212135700038103810381038100
40320241212135600038103810381038100
40420241212135500038103810381038100
40520241212135400038103810381038100
40620241212135300038103810381038100
40720241212135200038103810381038100
40820241212135100038103810381038100
40920241212135000038103810381038100
41020241212134900038103810381038100
41120241212134800038103810381038100
41220241212134700038103810381038100
41320241212134600038103810381038100
41420241212134500038103810381038100
41520241212134400038103810381038100
41620241212134300038103810381038100
41720241212134200038103810381038100
41820241212134100038103810381038100
41920241212134000038103810381038100
42020241212133900038103810381038100
42120241212133800038103810381038100
42220241212133700038103810381038100
42320241212133600038103810381038100
42420241212133500038103810381038100
42520241212133400038103810381038100
42620241212133300038103810381038100
42720241212133200038103810381038100
42820241212133100038103810381038100
42920241212133000038103810381038100
43020241212132900038103810381038100
43120241212132800038103810381038100
43220241212132700038103810381038100
43320241212132600038103810381038100
43420241212132500038103810381038100
43520241212132400038103810381038100
43620241212132300038103810381038100
43720241212132200038103810381038100
43820241212132100038103810381038100
43920241212132000038103810381038100
44020241212131900038103810381038100
44120241212131800038103810381038100
44220241212131700038103810381038100
44320241212131600038103810381038100
44420241212131500038103810381038100
44520241212131400038103810381038100
44620241212131300038103810381038100
44720241212131200038103810381038100
44820241212131100038103810381038100
44920241212131000038103810381038100
45020241212130900038103810381038100
45120241212130800038103810381038100
45220241212130700038103810381038100
45320241212130600038103810381038100
45420241212130500038103810381038100
45520241212130400038103810381038100
45620241212130300038103810381038100
45720241212130200038103810381038100
45820241212130100038103810381038100
45920241212130000038103810381038100
46020241212125900038103810381038100
46120241212125800038103810381038100
46220241212125700038103810381038100
46320241212125600038103810381038100
46420241212125500038103810381038100
46520241212125400038103810381038100
46620241212125300038103810381038100
46720241212125200038103810381038100
46820241212125100038103810381038100
46920241212125000038103810381038100
47020241212124900038103810381038100
47120241212124800038103810381038100
47220241212124700038103810381038100
47320241212124600038103810381038100
47420241212124500038103810381038100
47520241212124400038103810381038100
47620241212124300038103810381038100
47720241212124200038103810381038100
47820241212124100038103810381038100
47920241212124000038103810381038100
48020241212123900038103810381038100
48120241212123800038103810381038100
48220241212123700038103810381038100
48320241212123600038103810381038100
48420241212123500038103810381038100
48520241212123400038103810381038100
48620241212123300038103810381038100
48720241212123200038103810381038100
48820241212123100038103810381038100
48920241212123000038103810381038100
49020241212122900038103810381038100
49120241212122800038103810381038100
49220241212122700038103810381038100
49320241212122600038103810381038100
49420241212122500038103810381038100
49520241212122400038103810381038100
49620241212122300038103810381038100
49720241212122200038103810381038100
49820241212122100038103810381038100
49920241212122000038103810381038100
50020241212121900038103810381038100
50120241212121800038103810381038100
50220241212121700038103810381038100
50320241212121600038103810381038100
50420241212121500038103810381038100
50520241212121400038103810381038100
50620241212121300038103810381038100
50720241212121200038103810381038100
50820241212121100038103810381038100
50920241212121000038103810381038100
51020241212120900038103810381038100
51120241212120800038103810381038100
51220241212120700038103810381038100
51320241212120600038103810381038100
51420241212120500038103810381038100
51520241212120400038103810381038100
51620241212120300038103810381038100
51720241212120200038103810381038100
51820241212120100038103810381038100
51920241212120000038103810381038100
52020241212115900038103810381038100
52120241212115800038103810381038100
52220241212115700038103810381038100
52320241212115600038103810381038100
52420241212115500038103810381038100
52520241212115400038103810381038100
52620241212115300038103810381038100
52720241212115200038103810381038100
52820241212115100038103810381038100
52920241212115000038103810381038100
53020241212114900038103810381038100
53120241212114800038103810381038100
53220241212114700038103810381038100
53320241212114600038103810381038100
53420241212114500038103810381038100
53520241212114400038103810381038100
53620241212114300038103810381038100
53720241212114200038103810381038100
53820241212114100038103810381038100
53920241212114000038103810381038100
54020241212113900038103810381038100
54120241212113800038103810381038100
54220241212113700038103810381038100
54320241212113600038103810381038100
54420241212113500038103810381038100
54520241212113400038103810381038100
54620241212113300038103810381038100
54720241212113200038103810381038100
54820241212113100038103810381038100
54920241212113000038103810381038100
55020241212112900038103810381038100
55120241212112800038103810381038100
55220241212112700038103810381038100
55320241212112600038103810381038100
55420241212112500038103810381038100
55520241212112400038103810381038100
55620241212112300038103810381038100
55720241212112200038103810381038100
55820241212112100038103810381038100
55920241212112000038103810381038100
56020241212111900038103810381038100
56120241212111800038103810381038100
56220241212111700038103810381038100
56320241212111600038103810381038100
56420241212111500038103810381038100
56520241212111400038103810381038100
56620241212111300038103810381038100
56720241212111200038103810381038100
56820241212111100038103810381038100
56920241212111000038103810381038100
57020241212110900038103810381038100
57120241212110800038103810381038100
57220241212110700038103810381038100
57320241212110600038103810381038100
57420241212110500038103810381038100
57520241212110400038103810381038100
57620241212110300038103810381038100
57720241212110200038103810381038100
57820241212110100038103810381038100
57920241212110000038103810381038100
58020241212105900038103810381038100
58120241212105800038103810381038100
58220241212105700038103810381038100
58320241212105600038103810381038100
58420241212105500038103810381038100
58520241212105400038103810381038100
58620241212105300038103810381038100
58720241212105200038103810381038100
58820241212105100038103810381038100
58920241212105000038103810381038100
59020241212104900038103810381038100
59120241212104800038103810381038100
59220241212104700038103810381038100
59320241212104600038103810381038100
59420241212104500038103810381038100
59520241212104400038103810381038100
59620241212104300038103810381038100
59720241212104200038103810381038100
59820241212104100038103810381038100
59920241212104000038103810381038100
60020241212103900038103810381038100
60120241212103800038103810381038100
60220241212103700038103810381038100
60320241212103600038103810381038100
60420241212103500038103810381038100
60520241212103400038103810381038100
60620241212103300038103810381038100
60720241212103200038103810381038100
60820241212103100038103810381038100
60920241212103000038103810381038100
61020241212102900038103810381038100
61120241212102800038103810381038100
61220241212102700038103810381038100
61320241212102600038103810381038100
61420241212102500038103810381038100
61520241212102400038103810381038100
61620241212102300038103810381038100
61720241212102200038103810381038100
61820241212102100038103810381038100
61920241212102000038103810381038100
62020241212101900038103810381038100
62120241212101800038103810381038100
62220241212101700038103810381038100
62320241212101600038103810381038100
62420241212101500038103810381038100
62520241212101400038103810381038100
62620241212101300038103810381038100
62720241212101200038103810381038100
62820241212101100038103810381038100
62920241212101000038103810381038100
63020241212100900038103810381038100
63120241212100800038103810381038100
63220241212100700038103810381038100
63320241212100600038103810381038100
63420241212100500038103810381038100
63520241212100400038103810381038100
63620241212100300038103810381038100
63720241212100200038103810381038100
63820241212100100038103810381038100
63920241212100000038103810381038100
64020241212095900038103810381038100
64120241212095800038103810381038100
64220241212095700038103810381038100
64320241212095600038103810381038100
64420241212095500038103810381038100
64520241212095400038103810381038100
64620241212095300038103810381038100
64720241212095200038103810381038100
64820241212095100038103810381038100
64920241212095000038103810381038100
65020241212094900038103810381038100
65120241212094800038103810381038100
65220241212094700038103810381038100
65320241212094600038103810381038100
65420241212094500038103810381038100
65520241212094400038103810381038100
65620241212094300038103810381038100
65720241212094200038103810381038100
65820241212094100038103810381038100
65920241212094000038103810381038100
66020241212093900038103810381038100
66120241212093800038103810381038100
66220241212093700038103810381038100
66320241212093600038103810381038100
66420241212093500038103810381038100
66520241212093400038103810381038100
66620241212093300038103810381038100
66720241212093200038103810381038100
66820241212093100038103810381038100
66920241212093000038103810381038100
67020241212092900038103810381038100
67120241212092800038103810381038100
67220241212092700038103810381038100
67320241212092600038103810381038100
67420241212092500038103810381038100
67520241212092400038103810381038100
67620241212092300038103810381038100
67720241212092200038103810381038100
67820241212092100038103810381038100
67920241212092000038103810381038100
68020241212091900038103810381038100
68120241212091800038103810381038100
68220241212091700038103810381038100
68320241212091600038103810381038100
68420241212091500038103810381038100
68520241212091400038103810381038100
68620241212091300038103810381038100
68720241212091200038103810381038100
68820241212091100038103810381038100
68920241212091000038103810381038100
69020241212090900038103810381038100
69120241212090800038103810381038100
69220241212090700038103810381038100
69320241212090600038103810381038100
69420241212090500038103810381038100
69520241212090400038103810381038100
69620241212090300038103810381038100
69720241212090200038103810381038100
69820241212090100038103810381038100
69920241212090000038103810381038100