Files
KissMeData/217620/min/candle-20241213.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241213204200038103810381038100
320241213204100038103810381038100
420241213204000038103810381038100
520241213203900038103810381038100
620241213203800038103810381038100
720241213203700038103810381038100
820241213203600038103810381038100
920241213203500038103810381038100
1020241213203400038103810381038100
1120241213203300038103810381038100
1220241213203200038103810381038100
1320241213203100038103810381038100
1420241213203000038103810381038100
1520241213202900038103810381038100
1620241213202800038103810381038100
1720241213202700038103810381038100
1820241213202600038103810381038100
1920241213202500038103810381038100
2020241213202400038103810381038100
2120241213202300038103810381038100
2220241213202200038103810381038100
2320241213202100038103810381038100
2420241213202000038103810381038100
2520241213201900038103810381038100
2620241213201800038103810381038100
2720241213201700038103810381038100
2820241213201600038103810381038100
2920241213201500038103810381038100
3020241213201400038103810381038100
3120241213201300038103810381038100
3220241213201200038103810381038100
3320241213201100038103810381038100
3420241213201000038103810381038100
3520241213200900038103810381038100
3620241213200800038103810381038100
3720241213200700038103810381038100
3820241213200600038103810381038100
3920241213200500038103810381038100
4020241213200400038103810381038100
4120241213200300038103810381038100
4220241213200200038103810381038100
4320241213200100038103810381038100
4420241213200000038103810381038100
4520241213195900038103810381038100
4620241213195800038103810381038100
4720241213195700038103810381038100
4820241213195600038103810381038100
4920241213195500038103810381038100
5020241213195400038103810381038100
5120241213195300038103810381038100
5220241213195200038103810381038100
5320241213195100038103810381038100
5420241213195000038103810381038100
5520241213194900038103810381038100
5620241213194800038103810381038100
5720241213194700038103810381038100
5820241213194600038103810381038100
5920241213194500038103810381038100
6020241213194400038103810381038100
6120241213194300038103810381038100
6220241213194200038103810381038100
6320241213194100038103810381038100
6420241213194000038103810381038100
6520241213193900038103810381038100
6620241213193800038103810381038100
6720241213193700038103810381038100
6820241213193600038103810381038100
6920241213193500038103810381038100
7020241213193400038103810381038100
7120241213193300038103810381038100
7220241213193200038103810381038100
7320241213193100038103810381038100
7420241213193000038103810381038100
7520241213192900038103810381038100
7620241213192800038103810381038100
7720241213192700038103810381038100
7820241213192600038103810381038100
7920241213192500038103810381038100
8020241213192400038103810381038100
8120241213192300038103810381038100
8220241213192200038103810381038100
8320241213192100038103810381038100
8420241213192000038103810381038100
8520241213191900038103810381038100
8620241213191800038103810381038100
8720241213191700038103810381038100
8820241213191600038103810381038100
8920241213191500038103810381038100
9020241213191400038103810381038100
9120241213191300038103810381038100
9220241213191200038103810381038100
9320241213191100038103810381038100
9420241213191000038103810381038100
9520241213190900038103810381038100
9620241213190800038103810381038100
9720241213190700038103810381038100
9820241213190600038103810381038100
9920241213190500038103810381038100
10020241213190400038103810381038100
10120241213190300038103810381038100
10220241213190200038103810381038100
10320241213190100038103810381038100
10420241213190000038103810381038100
10520241213185900038103810381038100
10620241213185800038103810381038100
10720241213185700038103810381038100
10820241213185600038103810381038100
10920241213185500038103810381038100
11020241213185400038103810381038100
11120241213185300038103810381038100
11220241213185200038103810381038100
11320241213185100038103810381038100
11420241213185000038103810381038100
11520241213184900038103810381038100
11620241213184800038103810381038100
11720241213184700038103810381038100
11820241213184600038103810381038100
11920241213184500038103810381038100
12020241213184400038103810381038100
12120241213184300038103810381038100
12220241213184200038103810381038100
12320241213184100038103810381038100
12420241213184000038103810381038100
12520241213183900038103810381038100
12620241213183800038103810381038100
12720241213183700038103810381038100
12820241213183600038103810381038100
12920241213183500038103810381038100
13020241213183400038103810381038100
13120241213183300038103810381038100
13220241213183200038103810381038100
13320241213183100038103810381038100
13420241213183000038103810381038100
13520241213182900038103810381038100
13620241213182800038103810381038100
13720241213182700038103810381038100
13820241213182600038103810381038100
13920241213182500038103810381038100
14020241213182400038103810381038100
14120241213182300038103810381038100
14220241213182200038103810381038100
14320241213182100038103810381038100
14420241213182000038103810381038100
14520241213181900038103810381038100
14620241213181800038103810381038100
14720241213181700038103810381038100
14820241213181600038103810381038100
14920241213181500038103810381038100
15020241213181400038103810381038100
15120241213181300038103810381038100
15220241213181200038103810381038100
15320241213181100038103810381038100
15420241213181000038103810381038100
15520241213180900038103810381038100
15620241213180800038103810381038100
15720241213180700038103810381038100
15820241213180600038103810381038100
15920241213180500038103810381038100
16020241213180400038103810381038100
16120241213180300038103810381038100
16220241213180200038103810381038100
16320241213180100038103810381038100
16420241213180000038103810381038100
16520241213175900038103810381038100
16620241213175800038103810381038100
16720241213175700038103810381038100
16820241213175600038103810381038100
16920241213175500038103810381038100
17020241213175400038103810381038100
17120241213175300038103810381038100
17220241213175200038103810381038100
17320241213175100038103810381038100
17420241213175000038103810381038100
17520241213174900038103810381038100
17620241213174800038103810381038100
17720241213174700038103810381038100
17820241213174600038103810381038100
17920241213174500038103810381038100
18020241213174400038103810381038100
18120241213174300038103810381038100
18220241213174200038103810381038100
18320241213174100038103810381038100
18420241213174000038103810381038100
18520241213173900038103810381038100
18620241213173800038103810381038100
18720241213173700038103810381038100
18820241213173600038103810381038100
18920241213173500038103810381038100
19020241213173400038103810381038100
19120241213173300038103810381038100
19220241213173200038103810381038100
19320241213173100038103810381038100
19420241213173000038103810381038100
19520241213172900038103810381038100
19620241213172800038103810381038100
19720241213172700038103810381038100
19820241213172600038103810381038100
19920241213172500038103810381038100
20020241213172400038103810381038100
20120241213172300038103810381038100
20220241213172200038103810381038100
20320241213172100038103810381038100
20420241213172000038103810381038100
20520241213171900038103810381038100
20620241213171800038103810381038100
20720241213171700038103810381038100
20820241213171600038103810381038100
20920241213171500038103810381038100
21020241213171400038103810381038100
21120241213171300038103810381038100
21220241213171200038103810381038100
21320241213171100038103810381038100
21420241213171000038103810381038100
21520241213170900038103810381038100
21620241213170800038103810381038100
21720241213170700038103810381038100
21820241213170600038103810381038100
21920241213170500038103810381038100
22020241213170400038103810381038100
22120241213170300038103810381038100
22220241213170200038103810381038100
22320241213170100038103810381038100
22420241213170000038103810381038100
22520241213165900038103810381038100
22620241213165800038103810381038100
22720241213165700038103810381038100
22820241213165600038103810381038100
22920241213165500038103810381038100
23020241213165400038103810381038100
23120241213165300038103810381038100
23220241213165200038103810381038100
23320241213165100038103810381038100
23420241213165000038103810381038100
23520241213164900038103810381038100
23620241213164800038103810381038100
23720241213164700038103810381038100
23820241213164600038103810381038100
23920241213164500038103810381038100
24020241213164400038103810381038100
24120241213164300038103810381038100
24220241213164200038103810381038100
24320241213164100038103810381038100
24420241213164000038103810381038100
24520241213163900038103810381038100
24620241213163800038103810381038100
24720241213163700038103810381038100
24820241213163600038103810381038100
24920241213163500038103810381038100
25020241213163400038103810381038100
25120241213163300038103810381038100
25220241213163200038103810381038100
25320241213163100038103810381038100
25420241213163000038103810381038100
25520241213162900038103810381038100
25620241213162800038103810381038100
25720241213162700038103810381038100
25820241213162600038103810381038100
25920241213162500038103810381038100
26020241213162400038103810381038100
26120241213162300038103810381038100
26220241213162200038103810381038100
26320241213162100038103810381038100
26420241213162000038103810381038100
26520241213161900038103810381038100
26620241213161800038103810381038100
26720241213161700038103810381038100
26820241213161600038103810381038100
26920241213161500038103810381038100
27020241213161400038103810381038100
27120241213161300038103810381038100
27220241213161200038103810381038100
27320241213161100038103810381038100
27420241213161000038103810381038100
27520241213160900038103810381038100
27620241213160800038103810381038100
27720241213160700038103810381038100
27820241213160600038103810381038100
27920241213160500038103810381038100
28020241213160400038103810381038100
28120241213160300038103810381038100
28220241213160200038103810381038100
28320241213160100038103810381038100
28420241213160000038103810381038100
28520241213155900038103810381038100
28620241213155800038103810381038100
28720241213155700038103810381038100
28820241213155600038103810381038100
28920241213155500038103810381038100
29020241213155400038103810381038100
29120241213155300038103810381038100
29220241213155200038103810381038100
29320241213155100038103810381038100
29420241213155000038103810381038100
29520241213154900038103810381038100
29620241213154800038103810381038100
29720241213154700038103810381038100
29820241213154600038103810381038100
29920241213154500038103810381038100
30020241213154400038103810381038100
30120241213154300038103810381038100
30220241213154200038103810381038100
30320241213154100038103810381038100
30420241213154000038103810381038100
30520241213153900038103810381038100
30620241213153800038103810381038100
30720241213153700038103810381038100
30820241213153600038103810381038100
30920241213153500038103810381038100
31020241213153400038103810381038100
31120241213153300038103810381038100
31220241213153200038103810381038100
31320241213153100038103810381038100
31420241213153000038103810381038100
31520241213152900038103810381038100
31620241213152800038103810381038100
31720241213152700038103810381038100
31820241213152600038103810381038100
31920241213152500038103810381038100
32020241213152400038103810381038100
32120241213152300038103810381038100
32220241213152200038103810381038100
32320241213152100038103810381038100
32420241213152000038103810381038100
32520241213151900038103810381038100
32620241213151800038103810381038100
32720241213151700038103810381038100
32820241213151600038103810381038100
32920241213151500038103810381038100
33020241213151400038103810381038100
33120241213151300038103810381038100
33220241213151200038103810381038100
33320241213151100038103810381038100
33420241213151000038103810381038100
33520241213150900038103810381038100
33620241213150800038103810381038100
33720241213150700038103810381038100
33820241213150600038103810381038100
33920241213150500038103810381038100
34020241213150400038103810381038100
34120241213150300038103810381038100
34220241213150200038103810381038100
34320241213150100038103810381038100
34420241213150000038103810381038100
34520241213145900038103810381038100
34620241213145800038103810381038100
34720241213145700038103810381038100
34820241213145600038103810381038100
34920241213145500038103810381038100
35020241213145400038103810381038100
35120241213145300038103810381038100
35220241213145200038103810381038100
35320241213145100038103810381038100
35420241213145000038103810381038100
35520241213144900038103810381038100
35620241213144800038103810381038100
35720241213144700038103810381038100
35820241213144600038103810381038100
35920241213144500038103810381038100
36020241213144400038103810381038100
36120241213144300038103810381038100
36220241213144200038103810381038100
36320241213144100038103810381038100
36420241213144000038103810381038100
36520241213143900038103810381038100
36620241213143800038103810381038100
36720241213143700038103810381038100
36820241213143600038103810381038100
36920241213143500038103810381038100
37020241213143400038103810381038100
37120241213143300038103810381038100
37220241213143200038103810381038100
37320241213143100038103810381038100
37420241213143000038103810381038100
37520241213142900038103810381038100
37620241213142800038103810381038100
37720241213142700038103810381038100
37820241213142600038103810381038100
37920241213142500038103810381038100
38020241213142400038103810381038100
38120241213142300038103810381038100
38220241213142200038103810381038100
38320241213142100038103810381038100
38420241213142000038103810381038100
38520241213141900038103810381038100
38620241213141800038103810381038100
38720241213141700038103810381038100
38820241213141600038103810381038100
38920241213141500038103810381038100
39020241213141400038103810381038100
39120241213141300038103810381038100
39220241213141200038103810381038100
39320241213141100038103810381038100
39420241213141000038103810381038100
39520241213140900038103810381038100
39620241213140800038103810381038100
39720241213140700038103810381038100
39820241213140600038103810381038100
39920241213140500038103810381038100
40020241213140400038103810381038100
40120241213140300038103810381038100
40220241213140200038103810381038100
40320241213140100038103810381038100
40420241213140000038103810381038100
40520241213135900038103810381038100
40620241213135800038103810381038100
40720241213135700038103810381038100
40820241213135600038103810381038100
40920241213135500038103810381038100
41020241213135400038103810381038100
41120241213135300038103810381038100
41220241213135200038103810381038100
41320241213135100038103810381038100
41420241213135000038103810381038100
41520241213134900038103810381038100
41620241213134800038103810381038100
41720241213134700038103810381038100
41820241213134600038103810381038100
41920241213134500038103810381038100
42020241213134400038103810381038100
42120241213134300038103810381038100
42220241213134200038103810381038100
42320241213134100038103810381038100
42420241213134000038103810381038100
42520241213133900038103810381038100
42620241213133800038103810381038100
42720241213133700038103810381038100
42820241213133600038103810381038100
42920241213133500038103810381038100
43020241213133400038103810381038100
43120241213133300038103810381038100
43220241213133200038103810381038100
43320241213133100038103810381038100
43420241213133000038103810381038100
43520241213132900038103810381038100
43620241213132800038103810381038100
43720241213132700038103810381038100
43820241213132600038103810381038100
43920241213132500038103810381038100
44020241213132400038103810381038100
44120241213132300038103810381038100
44220241213132200038103810381038100
44320241213132100038103810381038100
44420241213132000038103810381038100
44520241213131900038103810381038100
44620241213131800038103810381038100
44720241213131700038103810381038100
44820241213131600038103810381038100
44920241213131500038103810381038100
45020241213131400038103810381038100
45120241213131300038103810381038100
45220241213131200038103810381038100
45320241213131100038103810381038100
45420241213131000038103810381038100
45520241213130900038103810381038100
45620241213130800038103810381038100
45720241213130700038103810381038100
45820241213130600038103810381038100
45920241213130500038103810381038100
46020241213130400038103810381038100
46120241213130300038103810381038100
46220241213130200038103810381038100
46320241213130100038103810381038100
46420241213130000038103810381038100
46520241213125900038103810381038100
46620241213125800038103810381038100
46720241213125700038103810381038100
46820241213125600038103810381038100
46920241213125500038103810381038100
47020241213125400038103810381038100
47120241213125300038103810381038100
47220241213125200038103810381038100
47320241213125100038103810381038100
47420241213125000038103810381038100
47520241213124900038103810381038100
47620241213124800038103810381038100
47720241213124700038103810381038100
47820241213124600038103810381038100
47920241213124500038103810381038100
48020241213124400038103810381038100
48120241213124300038103810381038100
48220241213124200038103810381038100
48320241213124100038103810381038100
48420241213124000038103810381038100
48520241213123900038103810381038100
48620241213123800038103810381038100
48720241213123700038103810381038100
48820241213123600038103810381038100
48920241213123500038103810381038100
49020241213123400038103810381038100
49120241213123300038103810381038100
49220241213123200038103810381038100
49320241213123100038103810381038100
49420241213123000038103810381038100
49520241213122900038103810381038100
49620241213122800038103810381038100
49720241213122700038103810381038100
49820241213122600038103810381038100
49920241213122500038103810381038100
50020241213122400038103810381038100
50120241213122300038103810381038100
50220241213122200038103810381038100
50320241213122100038103810381038100
50420241213122000038103810381038100
50520241213121900038103810381038100
50620241213121800038103810381038100
50720241213121700038103810381038100
50820241213121600038103810381038100
50920241213121500038103810381038100
51020241213121400038103810381038100
51120241213121300038103810381038100
51220241213121200038103810381038100
51320241213121100038103810381038100
51420241213121000038103810381038100
51520241213120900038103810381038100
51620241213120800038103810381038100
51720241213120700038103810381038100
51820241213120600038103810381038100
51920241213120500038103810381038100
52020241213120400038103810381038100
52120241213120300038103810381038100
52220241213120200038103810381038100
52320241213120100038103810381038100
52420241213120000038103810381038100
52520241213115900038103810381038100
52620241213115800038103810381038100
52720241213115700038103810381038100
52820241213115600038103810381038100
52920241213115500038103810381038100
53020241213115400038103810381038100
53120241213115300038103810381038100
53220241213115200038103810381038100
53320241213115100038103810381038100
53420241213115000038103810381038100
53520241213114900038103810381038100
53620241213114800038103810381038100
53720241213114700038103810381038100
53820241213114600038103810381038100
53920241213114500038103810381038100
54020241213114400038103810381038100
54120241213114300038103810381038100
54220241213114200038103810381038100
54320241213114100038103810381038100
54420241213114000038103810381038100
54520241213113900038103810381038100
54620241213113800038103810381038100
54720241213113700038103810381038100
54820241213113600038103810381038100
54920241213113500038103810381038100
55020241213113400038103810381038100
55120241213113300038103810381038100
55220241213113200038103810381038100
55320241213113100038103810381038100
55420241213113000038103810381038100
55520241213112900038103810381038100
55620241213112800038103810381038100
55720241213112700038103810381038100
55820241213112600038103810381038100
55920241213112500038103810381038100
56020241213112400038103810381038100
56120241213112300038103810381038100
56220241213112200038103810381038100
56320241213112100038103810381038100
56420241213112000038103810381038100
56520241213111900038103810381038100
56620241213111800038103810381038100
56720241213111700038103810381038100
56820241213111600038103810381038100
56920241213111500038103810381038100
57020241213111400038103810381038100
57120241213111300038103810381038100
57220241213111200038103810381038100
57320241213111100038103810381038100
57420241213111000038103810381038100
57520241213110900038103810381038100
57620241213110800038103810381038100
57720241213110700038103810381038100
57820241213110600038103810381038100
57920241213110500038103810381038100
58020241213110400038103810381038100
58120241213110300038103810381038100
58220241213110200038103810381038100
58320241213110100038103810381038100
58420241213110000038103810381038100
58520241213105900038103810381038100
58620241213105800038103810381038100
58720241213105700038103810381038100
58820241213105600038103810381038100
58920241213105500038103810381038100
59020241213105400038103810381038100
59120241213105300038103810381038100
59220241213105200038103810381038100
59320241213105100038103810381038100
59420241213105000038103810381038100
59520241213104900038103810381038100
59620241213104800038103810381038100
59720241213104700038103810381038100
59820241213104600038103810381038100
59920241213104500038103810381038100
60020241213104400038103810381038100
60120241213104300038103810381038100
60220241213104200038103810381038100
60320241213104100038103810381038100
60420241213104000038103810381038100
60520241213103900038103810381038100
60620241213103800038103810381038100
60720241213103700038103810381038100
60820241213103600038103810381038100
60920241213103500038103810381038100
61020241213103400038103810381038100
61120241213103300038103810381038100
61220241213103200038103810381038100
61320241213103100038103810381038100
61420241213103000038103810381038100
61520241213102900038103810381038100
61620241213102800038103810381038100
61720241213102700038103810381038100
61820241213102600038103810381038100
61920241213102500038103810381038100
62020241213102400038103810381038100
62120241213102300038103810381038100
62220241213102200038103810381038100
62320241213102100038103810381038100
62420241213102000038103810381038100
62520241213101900038103810381038100
62620241213101800038103810381038100
62720241213101700038103810381038100
62820241213101600038103810381038100
62920241213101500038103810381038100
63020241213101400038103810381038100
63120241213101300038103810381038100
63220241213101200038103810381038100
63320241213101100038103810381038100
63420241213101000038103810381038100
63520241213100900038103810381038100
63620241213100800038103810381038100
63720241213100700038103810381038100
63820241213100600038103810381038100
63920241213100500038103810381038100
64020241213100400038103810381038100
64120241213100300038103810381038100
64220241213100200038103810381038100
64320241213100100038103810381038100
64420241213100000038103810381038100
64520241213095900038103810381038100
64620241213095800038103810381038100
64720241213095700038103810381038100
64820241213095600038103810381038100
64920241213095500038103810381038100
65020241213095400038103810381038100
65120241213095300038103810381038100
65220241213095200038103810381038100
65320241213095100038103810381038100
65420241213095000038103810381038100
65520241213094900038103810381038100
65620241213094800038103810381038100
65720241213094700038103810381038100
65820241213094600038103810381038100
65920241213094500038103810381038100
66020241213094400038103810381038100
66120241213094300038103810381038100
66220241213094200038103810381038100
66320241213094100038103810381038100
66420241213094000038103810381038100
66520241213093900038103810381038100
66620241213093800038103810381038100
66720241213093700038103810381038100
66820241213093600038103810381038100
66920241213093500038103810381038100
67020241213093400038103810381038100
67120241213093300038103810381038100
67220241213093200038103810381038100
67320241213093100038103810381038100
67420241213093000038103810381038100
67520241213092900038103810381038100
67620241213092800038103810381038100
67720241213092700038103810381038100
67820241213092600038103810381038100
67920241213092500038103810381038100
68020241213092400038103810381038100
68120241213092300038103810381038100
68220241213092200038103810381038100
68320241213092100038103810381038100
68420241213092000038103810381038100
68520241213091900038103810381038100
68620241213091800038103810381038100
68720241213091700038103810381038100
68820241213091600038103810381038100
68920241213091500038103810381038100
69020241213091400038103810381038100
69120241213091300038103810381038100
69220241213091200038103810381038100
69320241213091100038103810381038100
69420241213091000038103810381038100
69520241213090900038103810381038100
69620241213090800038103810381038100
69720241213090700038103810381038100
69820241213090600038103810381038100
69920241213090500038103810381038100
70020241213090400038103810381038100
70120241213090300038103810381038100
70220241213090200038103810381038100
70320241213090100038103810381038100
70420241213090000038103810381038100