Files
KissMeData/217620/min/candle-20241217.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241217204600038103810381038100
320241217204500038103810381038100
420241217204400038103810381038100
520241217204300038103810381038100
620241217204200038103810381038100
720241217204100038103810381038100
820241217204000038103810381038100
920241217203900038103810381038100
1020241217203800038103810381038100
1120241217203700038103810381038100
1220241217203600038103810381038100
1320241217203500038103810381038100
1420241217203400038103810381038100
1520241217203300038103810381038100
1620241217203200038103810381038100
1720241217203100038103810381038100
1820241217203000038103810381038100
1920241217202900038103810381038100
2020241217202800038103810381038100
2120241217202700038103810381038100
2220241217202600038103810381038100
2320241217202500038103810381038100
2420241217202400038103810381038100
2520241217202300038103810381038100
2620241217202200038103810381038100
2720241217202100038103810381038100
2820241217202000038103810381038100
2920241217201900038103810381038100
3020241217201800038103810381038100
3120241217201700038103810381038100
3220241217201600038103810381038100
3320241217201500038103810381038100
3420241217201400038103810381038100
3520241217201300038103810381038100
3620241217201200038103810381038100
3720241217201100038103810381038100
3820241217201000038103810381038100
3920241217200900038103810381038100
4020241217200800038103810381038100
4120241217200700038103810381038100
4220241217200600038103810381038100
4320241217200500038103810381038100
4420241217200400038103810381038100
4520241217200300038103810381038100
4620241217200200038103810381038100
4720241217200100038103810381038100
4820241217200000038103810381038100
4920241217195900038103810381038100
5020241217195800038103810381038100
5120241217195700038103810381038100
5220241217195600038103810381038100
5320241217195500038103810381038100
5420241217195400038103810381038100
5520241217195300038103810381038100
5620241217195200038103810381038100
5720241217195100038103810381038100
5820241217195000038103810381038100
5920241217194900038103810381038100
6020241217194800038103810381038100
6120241217194700038103810381038100
6220241217194600038103810381038100
6320241217194500038103810381038100
6420241217194400038103810381038100
6520241217194300038103810381038100
6620241217194200038103810381038100
6720241217194100038103810381038100
6820241217194000038103810381038100
6920241217193900038103810381038100
7020241217193800038103810381038100
7120241217193700038103810381038100
7220241217193600038103810381038100
7320241217193500038103810381038100
7420241217193400038103810381038100
7520241217193300038103810381038100
7620241217193200038103810381038100
7720241217193100038103810381038100
7820241217193000038103810381038100
7920241217192900038103810381038100
8020241217192800038103810381038100
8120241217192700038103810381038100
8220241217192600038103810381038100
8320241217192500038103810381038100
8420241217192400038103810381038100
8520241217192300038103810381038100
8620241217192200038103810381038100
8720241217192100038103810381038100
8820241217192000038103810381038100
8920241217191900038103810381038100
9020241217191800038103810381038100
9120241217191700038103810381038100
9220241217191600038103810381038100
9320241217191500038103810381038100
9420241217191400038103810381038100
9520241217191300038103810381038100
9620241217191200038103810381038100
9720241217191100038103810381038100
9820241217191000038103810381038100
9920241217190900038103810381038100
10020241217190800038103810381038100
10120241217190700038103810381038100
10220241217190600038103810381038100
10320241217190500038103810381038100
10420241217190400038103810381038100
10520241217190300038103810381038100
10620241217190200038103810381038100
10720241217190100038103810381038100
10820241217190000038103810381038100
10920241217185900038103810381038100
11020241217185800038103810381038100
11120241217185700038103810381038100
11220241217185600038103810381038100
11320241217185500038103810381038100
11420241217185400038103810381038100
11520241217185300038103810381038100
11620241217185200038103810381038100
11720241217185100038103810381038100
11820241217185000038103810381038100
11920241217184900038103810381038100
12020241217184800038103810381038100
12120241217184700038103810381038100
12220241217184600038103810381038100
12320241217184500038103810381038100
12420241217184400038103810381038100
12520241217184300038103810381038100
12620241217184200038103810381038100
12720241217184100038103810381038100
12820241217184000038103810381038100
12920241217183900038103810381038100
13020241217183800038103810381038100
13120241217183700038103810381038100
13220241217183600038103810381038100
13320241217183500038103810381038100
13420241217183400038103810381038100
13520241217183300038103810381038100
13620241217183200038103810381038100
13720241217183100038103810381038100
13820241217183000038103810381038100
13920241217182900038103810381038100
14020241217182800038103810381038100
14120241217182700038103810381038100
14220241217182600038103810381038100
14320241217182500038103810381038100
14420241217182400038103810381038100
14520241217182300038103810381038100
14620241217182200038103810381038100
14720241217182100038103810381038100
14820241217182000038103810381038100
14920241217181900038103810381038100
15020241217181800038103810381038100
15120241217181700038103810381038100
15220241217181600038103810381038100
15320241217181500038103810381038100
15420241217181400038103810381038100
15520241217181300038103810381038100
15620241217181200038103810381038100
15720241217181100038103810381038100
15820241217181000038103810381038100
15920241217180900038103810381038100
16020241217180800038103810381038100
16120241217180700038103810381038100
16220241217180600038103810381038100
16320241217180500038103810381038100
16420241217180400038103810381038100
16520241217180300038103810381038100
16620241217180200038103810381038100
16720241217180100038103810381038100
16820241217180000038103810381038100
16920241217175900038103810381038100
17020241217175800038103810381038100
17120241217175700038103810381038100
17220241217175600038103810381038100
17320241217175500038103810381038100
17420241217175400038103810381038100
17520241217175300038103810381038100
17620241217175200038103810381038100
17720241217175100038103810381038100
17820241217175000038103810381038100
17920241217174900038103810381038100
18020241217174800038103810381038100
18120241217174700038103810381038100
18220241217174600038103810381038100
18320241217174500038103810381038100
18420241217174400038103810381038100
18520241217174300038103810381038100
18620241217174200038103810381038100
18720241217174100038103810381038100
18820241217174000038103810381038100
18920241217173900038103810381038100
19020241217173800038103810381038100
19120241217173700038103810381038100
19220241217173600038103810381038100
19320241217173500038103810381038100
19420241217173400038103810381038100
19520241217173300038103810381038100
19620241217173200038103810381038100
19720241217173100038103810381038100
19820241217173000038103810381038100
19920241217172900038103810381038100
20020241217172800038103810381038100
20120241217172700038103810381038100
20220241217172600038103810381038100
20320241217172500038103810381038100
20420241217172400038103810381038100
20520241217172300038103810381038100
20620241217172200038103810381038100
20720241217172100038103810381038100
20820241217172000038103810381038100
20920241217171900038103810381038100
21020241217171800038103810381038100
21120241217171700038103810381038100
21220241217171600038103810381038100
21320241217171500038103810381038100
21420241217171400038103810381038100
21520241217171300038103810381038100
21620241217171200038103810381038100
21720241217171100038103810381038100
21820241217171000038103810381038100
21920241217170900038103810381038100
22020241217170800038103810381038100
22120241217170700038103810381038100
22220241217170600038103810381038100
22320241217170500038103810381038100
22420241217170400038103810381038100
22520241217170300038103810381038100
22620241217170200038103810381038100
22720241217170100038103810381038100
22820241217170000038103810381038100
22920241217165900038103810381038100
23020241217165800038103810381038100
23120241217165700038103810381038100
23220241217165600038103810381038100
23320241217165500038103810381038100
23420241217165400038103810381038100
23520241217165300038103810381038100
23620241217165200038103810381038100
23720241217165100038103810381038100
23820241217165000038103810381038100
23920241217164900038103810381038100
24020241217164800038103810381038100
24120241217164700038103810381038100
24220241217164600038103810381038100
24320241217164500038103810381038100
24420241217164400038103810381038100
24520241217164300038103810381038100
24620241217164200038103810381038100
24720241217164100038103810381038100
24820241217164000038103810381038100
24920241217163900038103810381038100
25020241217163800038103810381038100
25120241217163700038103810381038100
25220241217163600038103810381038100
25320241217163500038103810381038100
25420241217163400038103810381038100
25520241217163300038103810381038100
25620241217163200038103810381038100
25720241217163100038103810381038100
25820241217163000038103810381038100
25920241217162900038103810381038100
26020241217162800038103810381038100
26120241217162700038103810381038100
26220241217162600038103810381038100
26320241217162500038103810381038100
26420241217162400038103810381038100
26520241217162300038103810381038100
26620241217162200038103810381038100
26720241217162100038103810381038100
26820241217162000038103810381038100
26920241217161900038103810381038100
27020241217161800038103810381038100
27120241217161700038103810381038100
27220241217161600038103810381038100
27320241217161500038103810381038100
27420241217161400038103810381038100
27520241217161300038103810381038100
27620241217161200038103810381038100
27720241217161100038103810381038100
27820241217161000038103810381038100
27920241217160900038103810381038100
28020241217160800038103810381038100
28120241217160700038103810381038100
28220241217160600038103810381038100
28320241217160500038103810381038100
28420241217160400038103810381038100
28520241217160300038103810381038100
28620241217160200038103810381038100
28720241217160100038103810381038100
28820241217160000038103810381038100
28920241217155900038103810381038100
29020241217155800038103810381038100
29120241217155700038103810381038100
29220241217155600038103810381038100
29320241217155500038103810381038100
29420241217155400038103810381038100
29520241217155300038103810381038100
29620241217155200038103810381038100
29720241217155100038103810381038100
29820241217155000038103810381038100
29920241217154900038103810381038100
30020241217154800038103810381038100
30120241217154700038103810381038100
30220241217154600038103810381038100
30320241217154500038103810381038100
30420241217154400038103810381038100
30520241217154300038103810381038100
30620241217154200038103810381038100
30720241217154100038103810381038100
30820241217154000038103810381038100
30920241217153900038103810381038100
31020241217153800038103810381038100
31120241217153700038103810381038100
31220241217153600038103810381038100
31320241217153500038103810381038100
31420241217153400038103810381038100
31520241217153300038103810381038100
31620241217153200038103810381038100
31720241217153100038103810381038100
31820241217153000038103810381038100
31920241217152900038103810381038100
32020241217152800038103810381038100
32120241217152700038103810381038100
32220241217152600038103810381038100
32320241217152500038103810381038100
32420241217152400038103810381038100
32520241217152300038103810381038100
32620241217152200038103810381038100
32720241217152100038103810381038100
32820241217152000038103810381038100
32920241217151900038103810381038100
33020241217151800038103810381038100
33120241217151700038103810381038100
33220241217151600038103810381038100
33320241217151500038103810381038100
33420241217151400038103810381038100
33520241217151300038103810381038100
33620241217151200038103810381038100
33720241217151100038103810381038100
33820241217151000038103810381038100
33920241217150900038103810381038100
34020241217150800038103810381038100
34120241217150700038103810381038100
34220241217150600038103810381038100
34320241217150500038103810381038100
34420241217150400038103810381038100
34520241217150300038103810381038100
34620241217150200038103810381038100
34720241217150100038103810381038100
34820241217150000038103810381038100
34920241217145900038103810381038100
35020241217145800038103810381038100
35120241217145700038103810381038100
35220241217145600038103810381038100
35320241217145500038103810381038100
35420241217145400038103810381038100
35520241217145300038103810381038100
35620241217145200038103810381038100
35720241217145100038103810381038100
35820241217145000038103810381038100
35920241217144900038103810381038100
36020241217144800038103810381038100
36120241217144700038103810381038100
36220241217144600038103810381038100
36320241217144500038103810381038100
36420241217144400038103810381038100
36520241217144300038103810381038100
36620241217144200038103810381038100
36720241217144100038103810381038100
36820241217144000038103810381038100
36920241217143900038103810381038100
37020241217143800038103810381038100
37120241217143700038103810381038100
37220241217143600038103810381038100
37320241217143500038103810381038100
37420241217143400038103810381038100
37520241217143300038103810381038100
37620241217143200038103810381038100
37720241217143100038103810381038100
37820241217143000038103810381038100
37920241217142900038103810381038100
38020241217142800038103810381038100
38120241217142700038103810381038100
38220241217142600038103810381038100
38320241217142500038103810381038100
38420241217142400038103810381038100
38520241217142300038103810381038100
38620241217142200038103810381038100
38720241217142100038103810381038100
38820241217142000038103810381038100
38920241217141900038103810381038100
39020241217141800038103810381038100
39120241217141700038103810381038100
39220241217141600038103810381038100
39320241217141500038103810381038100
39420241217141400038103810381038100
39520241217141300038103810381038100
39620241217141200038103810381038100
39720241217141100038103810381038100
39820241217141000038103810381038100
39920241217140900038103810381038100
40020241217140800038103810381038100
40120241217140700038103810381038100
40220241217140600038103810381038100
40320241217140500038103810381038100
40420241217140400038103810381038100
40520241217140300038103810381038100
40620241217140200038103810381038100
40720241217140100038103810381038100
40820241217140000038103810381038100
40920241217135900038103810381038100
41020241217135800038103810381038100
41120241217135700038103810381038100
41220241217135600038103810381038100
41320241217135500038103810381038100
41420241217135400038103810381038100
41520241217135300038103810381038100
41620241217135200038103810381038100
41720241217135100038103810381038100
41820241217135000038103810381038100
41920241217134900038103810381038100
42020241217134800038103810381038100
42120241217134700038103810381038100
42220241217134600038103810381038100
42320241217134500038103810381038100
42420241217134400038103810381038100
42520241217134300038103810381038100
42620241217134200038103810381038100
42720241217134100038103810381038100
42820241217134000038103810381038100
42920241217133900038103810381038100
43020241217133800038103810381038100
43120241217133700038103810381038100
43220241217133600038103810381038100
43320241217133500038103810381038100
43420241217133400038103810381038100
43520241217133300038103810381038100
43620241217133200038103810381038100
43720241217133100038103810381038100
43820241217133000038103810381038100
43920241217132900038103810381038100
44020241217132800038103810381038100
44120241217132700038103810381038100
44220241217132600038103810381038100
44320241217132500038103810381038100
44420241217132400038103810381038100
44520241217132300038103810381038100
44620241217132200038103810381038100
44720241217132100038103810381038100
44820241217132000038103810381038100
44920241217131900038103810381038100
45020241217131800038103810381038100
45120241217131700038103810381038100
45220241217131600038103810381038100
45320241217131500038103810381038100
45420241217131400038103810381038100
45520241217131300038103810381038100
45620241217131200038103810381038100
45720241217131100038103810381038100
45820241217131000038103810381038100
45920241217130900038103810381038100
46020241217130800038103810381038100
46120241217130700038103810381038100
46220241217130600038103810381038100
46320241217130500038103810381038100
46420241217130400038103810381038100
46520241217130300038103810381038100
46620241217130200038103810381038100
46720241217130100038103810381038100
46820241217130000038103810381038100
46920241217125900038103810381038100
47020241217125800038103810381038100
47120241217125700038103810381038100
47220241217125600038103810381038100
47320241217125500038103810381038100
47420241217125400038103810381038100
47520241217125300038103810381038100
47620241217125200038103810381038100
47720241217125100038103810381038100
47820241217125000038103810381038100
47920241217124900038103810381038100
48020241217124800038103810381038100
48120241217124700038103810381038100
48220241217124600038103810381038100
48320241217124500038103810381038100
48420241217124400038103810381038100
48520241217124300038103810381038100
48620241217124200038103810381038100
48720241217124100038103810381038100
48820241217124000038103810381038100
48920241217123900038103810381038100
49020241217123800038103810381038100
49120241217123700038103810381038100
49220241217123600038103810381038100
49320241217123500038103810381038100
49420241217123400038103810381038100
49520241217123300038103810381038100
49620241217123200038103810381038100
49720241217123100038103810381038100
49820241217123000038103810381038100
49920241217122900038103810381038100
50020241217122800038103810381038100
50120241217122700038103810381038100
50220241217122600038103810381038100
50320241217122500038103810381038100
50420241217122400038103810381038100
50520241217122300038103810381038100
50620241217122200038103810381038100
50720241217122100038103810381038100
50820241217122000038103810381038100
50920241217121900038103810381038100
51020241217121800038103810381038100
51120241217121700038103810381038100
51220241217121600038103810381038100
51320241217121500038103810381038100
51420241217121400038103810381038100
51520241217121300038103810381038100
51620241217121200038103810381038100
51720241217121100038103810381038100
51820241217121000038103810381038100
51920241217120900038103810381038100
52020241217120800038103810381038100
52120241217120700038103810381038100
52220241217120600038103810381038100
52320241217120500038103810381038100
52420241217120400038103810381038100
52520241217120300038103810381038100
52620241217120200038103810381038100
52720241217120100038103810381038100
52820241217120000038103810381038100
52920241217115900038103810381038100
53020241217115800038103810381038100
53120241217115700038103810381038100
53220241217115600038103810381038100
53320241217115500038103810381038100
53420241217115400038103810381038100
53520241217115300038103810381038100
53620241217115200038103810381038100
53720241217115100038103810381038100
53820241217115000038103810381038100
53920241217114900038103810381038100
54020241217114800038103810381038100
54120241217114700038103810381038100
54220241217114600038103810381038100
54320241217114500038103810381038100
54420241217114400038103810381038100
54520241217114300038103810381038100
54620241217114200038103810381038100
54720241217114100038103810381038100
54820241217114000038103810381038100
54920241217113900038103810381038100
55020241217113800038103810381038100
55120241217113700038103810381038100
55220241217113600038103810381038100
55320241217113500038103810381038100
55420241217113400038103810381038100
55520241217113300038103810381038100
55620241217113200038103810381038100
55720241217113100038103810381038100
55820241217113000038103810381038100
55920241217112900038103810381038100
56020241217112800038103810381038100
56120241217112700038103810381038100
56220241217112600038103810381038100
56320241217112500038103810381038100
56420241217112400038103810381038100
56520241217112300038103810381038100
56620241217112200038103810381038100
56720241217112100038103810381038100
56820241217112000038103810381038100
56920241217111900038103810381038100
57020241217111800038103810381038100
57120241217111700038103810381038100
57220241217111600038103810381038100
57320241217111500038103810381038100
57420241217111400038103810381038100
57520241217111300038103810381038100
57620241217111200038103810381038100
57720241217111100038103810381038100
57820241217111000038103810381038100
57920241217110900038103810381038100
58020241217110800038103810381038100
58120241217110700038103810381038100
58220241217110600038103810381038100
58320241217110500038103810381038100
58420241217110400038103810381038100
58520241217110300038103810381038100
58620241217110200038103810381038100
58720241217110100038103810381038100
58820241217110000038103810381038100
58920241217105900038103810381038100
59020241217105800038103810381038100
59120241217105700038103810381038100
59220241217105600038103810381038100
59320241217105500038103810381038100
59420241217105400038103810381038100
59520241217105300038103810381038100
59620241217105200038103810381038100
59720241217105100038103810381038100
59820241217105000038103810381038100
59920241217104900038103810381038100
60020241217104800038103810381038100
60120241217104700038103810381038100
60220241217104600038103810381038100
60320241217104500038103810381038100
60420241217104400038103810381038100
60520241217104300038103810381038100
60620241217104200038103810381038100
60720241217104100038103810381038100
60820241217104000038103810381038100
60920241217103900038103810381038100
61020241217103800038103810381038100
61120241217103700038103810381038100
61220241217103600038103810381038100
61320241217103500038103810381038100
61420241217103400038103810381038100
61520241217103300038103810381038100
61620241217103200038103810381038100
61720241217103100038103810381038100
61820241217103000038103810381038100
61920241217102900038103810381038100
62020241217102800038103810381038100
62120241217102700038103810381038100
62220241217102600038103810381038100
62320241217102500038103810381038100
62420241217102400038103810381038100
62520241217102300038103810381038100
62620241217102200038103810381038100
62720241217102100038103810381038100
62820241217102000038103810381038100
62920241217101900038103810381038100
63020241217101800038103810381038100
63120241217101700038103810381038100
63220241217101600038103810381038100
63320241217101500038103810381038100
63420241217101400038103810381038100
63520241217101300038103810381038100
63620241217101200038103810381038100
63720241217101100038103810381038100
63820241217101000038103810381038100
63920241217100900038103810381038100
64020241217100800038103810381038100
64120241217100700038103810381038100
64220241217100600038103810381038100
64320241217100500038103810381038100
64420241217100400038103810381038100
64520241217100300038103810381038100
64620241217100200038103810381038100
64720241217100100038103810381038100
64820241217100000038103810381038100
64920241217095900038103810381038100
65020241217095800038103810381038100
65120241217095700038103810381038100
65220241217095600038103810381038100
65320241217095500038103810381038100
65420241217095400038103810381038100
65520241217095300038103810381038100
65620241217095200038103810381038100
65720241217095100038103810381038100
65820241217095000038103810381038100
65920241217094900038103810381038100
66020241217094800038103810381038100
66120241217094700038103810381038100
66220241217094600038103810381038100
66320241217094500038103810381038100
66420241217094400038103810381038100
66520241217094300038103810381038100
66620241217094200038103810381038100
66720241217094100038103810381038100
66820241217094000038103810381038100
66920241217093900038103810381038100
67020241217093800038103810381038100
67120241217093700038103810381038100
67220241217093600038103810381038100
67320241217093500038103810381038100
67420241217093400038103810381038100
67520241217093300038103810381038100
67620241217093200038103810381038100
67720241217093100038103810381038100
67820241217093000038103810381038100
67920241217092900038103810381038100
68020241217092800038103810381038100
68120241217092700038103810381038100
68220241217092600038103810381038100
68320241217092500038103810381038100
68420241217092400038103810381038100
68520241217092300038103810381038100
68620241217092200038103810381038100
68720241217092100038103810381038100
68820241217092000038103810381038100
68920241217091900038103810381038100
69020241217091800038103810381038100
69120241217091700038103810381038100
69220241217091600038103810381038100
69320241217091500038103810381038100
69420241217091400038103810381038100
69520241217091300038103810381038100
69620241217091200038103810381038100
69720241217091100038103810381038100
69820241217091000038103810381038100
69920241217090900038103810381038100
70020241217090800038103810381038100
70120241217090700038103810381038100
70220241217090600038103810381038100
70320241217090500038103810381038100
70420241217090400038103810381038100
70520241217090300038103810381038100
70620241217090200038103810381038100
70720241217090100038103810381038100
70820241217090000038103810381038100