Files
KissMeData/217620/min/candle-20241219.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241219204600038103810381038100
320241219204500038103810381038100
420241219204400038103810381038100
520241219204300038103810381038100
620241219204200038103810381038100
720241219204100038103810381038100
820241219204000038103810381038100
920241219203900038103810381038100
1020241219203800038103810381038100
1120241219203700038103810381038100
1220241219203600038103810381038100
1320241219203500038103810381038100
1420241219203400038103810381038100
1520241219203300038103810381038100
1620241219203200038103810381038100
1720241219203100038103810381038100
1820241219203000038103810381038100
1920241219202900038103810381038100
2020241219202800038103810381038100
2120241219202700038103810381038100
2220241219202600038103810381038100
2320241219202500038103810381038100
2420241219202400038103810381038100
2520241219202300038103810381038100
2620241219202200038103810381038100
2720241219202100038103810381038100
2820241219202000038103810381038100
2920241219201900038103810381038100
3020241219201800038103810381038100
3120241219201700038103810381038100
3220241219201600038103810381038100
3320241219201500038103810381038100
3420241219201400038103810381038100
3520241219201300038103810381038100
3620241219201200038103810381038100
3720241219201100038103810381038100
3820241219201000038103810381038100
3920241219200900038103810381038100
4020241219200800038103810381038100
4120241219200700038103810381038100
4220241219200600038103810381038100
4320241219200500038103810381038100
4420241219200400038103810381038100
4520241219200300038103810381038100
4620241219200200038103810381038100
4720241219200100038103810381038100
4820241219200000038103810381038100
4920241219195900038103810381038100
5020241219195800038103810381038100
5120241219195700038103810381038100
5220241219195600038103810381038100
5320241219195500038103810381038100
5420241219195400038103810381038100
5520241219195300038103810381038100
5620241219195200038103810381038100
5720241219195100038103810381038100
5820241219195000038103810381038100
5920241219194900038103810381038100
6020241219194800038103810381038100
6120241219194700038103810381038100
6220241219194600038103810381038100
6320241219194500038103810381038100
6420241219194400038103810381038100
6520241219194300038103810381038100
6620241219194200038103810381038100
6720241219194100038103810381038100
6820241219194000038103810381038100
6920241219193900038103810381038100
7020241219193800038103810381038100
7120241219193700038103810381038100
7220241219193600038103810381038100
7320241219193500038103810381038100
7420241219193400038103810381038100
7520241219193300038103810381038100
7620241219193200038103810381038100
7720241219193100038103810381038100
7820241219193000038103810381038100
7920241219192900038103810381038100
8020241219192800038103810381038100
8120241219192700038103810381038100
8220241219192600038103810381038100
8320241219192500038103810381038100
8420241219192400038103810381038100
8520241219192300038103810381038100
8620241219192200038103810381038100
8720241219192100038103810381038100
8820241219192000038103810381038100
8920241219191900038103810381038100
9020241219191800038103810381038100
9120241219191700038103810381038100
9220241219191600038103810381038100
9320241219191500038103810381038100
9420241219191400038103810381038100
9520241219191300038103810381038100
9620241219191200038103810381038100
9720241219191100038103810381038100
9820241219191000038103810381038100
9920241219190900038103810381038100
10020241219190800038103810381038100
10120241219190700038103810381038100
10220241219190600038103810381038100
10320241219190500038103810381038100
10420241219190400038103810381038100
10520241219190300038103810381038100
10620241219190200038103810381038100
10720241219190100038103810381038100
10820241219190000038103810381038100
10920241219185900038103810381038100
11020241219185800038103810381038100
11120241219185700038103810381038100
11220241219185600038103810381038100
11320241219185500038103810381038100
11420241219185400038103810381038100
11520241219185300038103810381038100
11620241219185200038103810381038100
11720241219185100038103810381038100
11820241219185000038103810381038100
11920241219184900038103810381038100
12020241219184800038103810381038100
12120241219184700038103810381038100
12220241219184600038103810381038100
12320241219184500038103810381038100
12420241219184400038103810381038100
12520241219184300038103810381038100
12620241219184200038103810381038100
12720241219184100038103810381038100
12820241219184000038103810381038100
12920241219183900038103810381038100
13020241219183800038103810381038100
13120241219183700038103810381038100
13220241219183600038103810381038100
13320241219183500038103810381038100
13420241219183400038103810381038100
13520241219183300038103810381038100
13620241219183200038103810381038100
13720241219183100038103810381038100
13820241219183000038103810381038100
13920241219182900038103810381038100
14020241219182800038103810381038100
14120241219182700038103810381038100
14220241219182600038103810381038100
14320241219182500038103810381038100
14420241219182400038103810381038100
14520241219182300038103810381038100
14620241219182200038103810381038100
14720241219182100038103810381038100
14820241219182000038103810381038100
14920241219181900038103810381038100
15020241219181800038103810381038100
15120241219181700038103810381038100
15220241219181600038103810381038100
15320241219181500038103810381038100
15420241219181400038103810381038100
15520241219181300038103810381038100
15620241219181200038103810381038100
15720241219181100038103810381038100
15820241219181000038103810381038100
15920241219180900038103810381038100
16020241219180800038103810381038100
16120241219180700038103810381038100
16220241219180600038103810381038100
16320241219180500038103810381038100
16420241219180400038103810381038100
16520241219180300038103810381038100
16620241219180200038103810381038100
16720241219180100038103810381038100
16820241219180000038103810381038100
16920241219175900038103810381038100
17020241219175800038103810381038100
17120241219175700038103810381038100
17220241219175600038103810381038100
17320241219175500038103810381038100
17420241219175400038103810381038100
17520241219175300038103810381038100
17620241219175200038103810381038100
17720241219175100038103810381038100
17820241219175000038103810381038100
17920241219174900038103810381038100
18020241219174800038103810381038100
18120241219174700038103810381038100
18220241219174600038103810381038100
18320241219174500038103810381038100
18420241219174400038103810381038100
18520241219174300038103810381038100
18620241219174200038103810381038100
18720241219174100038103810381038100
18820241219174000038103810381038100
18920241219173900038103810381038100
19020241219173800038103810381038100
19120241219173700038103810381038100
19220241219173600038103810381038100
19320241219173500038103810381038100
19420241219173400038103810381038100
19520241219173300038103810381038100
19620241219173200038103810381038100
19720241219173100038103810381038100
19820241219173000038103810381038100
19920241219172900038103810381038100
20020241219172800038103810381038100
20120241219172700038103810381038100
20220241219172600038103810381038100
20320241219172500038103810381038100
20420241219172400038103810381038100
20520241219172300038103810381038100
20620241219172200038103810381038100
20720241219172100038103810381038100
20820241219172000038103810381038100
20920241219171900038103810381038100
21020241219171800038103810381038100
21120241219171700038103810381038100
21220241219171600038103810381038100
21320241219171500038103810381038100
21420241219171400038103810381038100
21520241219171300038103810381038100
21620241219171200038103810381038100
21720241219171100038103810381038100
21820241219171000038103810381038100
21920241219170900038103810381038100
22020241219170800038103810381038100
22120241219170700038103810381038100
22220241219170600038103810381038100
22320241219170500038103810381038100
22420241219170400038103810381038100
22520241219170300038103810381038100
22620241219170200038103810381038100
22720241219170100038103810381038100
22820241219170000038103810381038100
22920241219165900038103810381038100
23020241219165800038103810381038100
23120241219165700038103810381038100
23220241219165600038103810381038100
23320241219165500038103810381038100
23420241219165400038103810381038100
23520241219165300038103810381038100
23620241219165200038103810381038100
23720241219165100038103810381038100
23820241219165000038103810381038100
23920241219164900038103810381038100
24020241219164800038103810381038100
24120241219164700038103810381038100
24220241219164600038103810381038100
24320241219164500038103810381038100
24420241219164400038103810381038100
24520241219164300038103810381038100
24620241219164200038103810381038100
24720241219164100038103810381038100
24820241219164000038103810381038100
24920241219163900038103810381038100
25020241219163800038103810381038100
25120241219163700038103810381038100
25220241219163600038103810381038100
25320241219163500038103810381038100
25420241219163400038103810381038100
25520241219163300038103810381038100
25620241219163200038103810381038100
25720241219163100038103810381038100
25820241219163000038103810381038100
25920241219162900038103810381038100
26020241219162800038103810381038100
26120241219162700038103810381038100
26220241219162600038103810381038100
26320241219162500038103810381038100
26420241219162400038103810381038100
26520241219162300038103810381038100
26620241219162200038103810381038100
26720241219162100038103810381038100
26820241219162000038103810381038100
26920241219161900038103810381038100
27020241219161800038103810381038100
27120241219161700038103810381038100
27220241219161600038103810381038100
27320241219161500038103810381038100
27420241219161400038103810381038100
27520241219161300038103810381038100
27620241219161200038103810381038100
27720241219161100038103810381038100
27820241219161000038103810381038100
27920241219160900038103810381038100
28020241219160800038103810381038100
28120241219160700038103810381038100
28220241219160600038103810381038100
28320241219160500038103810381038100
28420241219160400038103810381038100
28520241219160300038103810381038100
28620241219160200038103810381038100
28720241219160100038103810381038100
28820241219160000038103810381038100
28920241219155900038103810381038100
29020241219155800038103810381038100
29120241219155700038103810381038100
29220241219155600038103810381038100
29320241219155500038103810381038100
29420241219155400038103810381038100
29520241219155300038103810381038100
29620241219155200038103810381038100
29720241219155100038103810381038100
29820241219155000038103810381038100
29920241219154900038103810381038100
30020241219154800038103810381038100
30120241219154700038103810381038100
30220241219154600038103810381038100
30320241219154500038103810381038100
30420241219154400038103810381038100
30520241219154300038103810381038100
30620241219154200038103810381038100
30720241219154100038103810381038100
30820241219154000038103810381038100
30920241219153900038103810381038100
31020241219153800038103810381038100
31120241219153700038103810381038100
31220241219153600038103810381038100
31320241219153500038103810381038100
31420241219153400038103810381038100
31520241219153300038103810381038100
31620241219153200038103810381038100
31720241219153100038103810381038100
31820241219153000038103810381038100
31920241219152900038103810381038100
32020241219152800038103810381038100
32120241219152700038103810381038100
32220241219152600038103810381038100
32320241219152500038103810381038100
32420241219152400038103810381038100
32520241219152300038103810381038100
32620241219152200038103810381038100
32720241219152100038103810381038100
32820241219152000038103810381038100
32920241219151900038103810381038100
33020241219151800038103810381038100
33120241219151700038103810381038100
33220241219151600038103810381038100
33320241219151500038103810381038100
33420241219151400038103810381038100
33520241219151300038103810381038100
33620241219151200038103810381038100
33720241219151100038103810381038100
33820241219151000038103810381038100
33920241219150900038103810381038100
34020241219150800038103810381038100
34120241219150700038103810381038100
34220241219150600038103810381038100
34320241219150500038103810381038100
34420241219150400038103810381038100
34520241219150300038103810381038100
34620241219150200038103810381038100
34720241219150100038103810381038100
34820241219150000038103810381038100
34920241219145900038103810381038100
35020241219145800038103810381038100
35120241219145700038103810381038100
35220241219145600038103810381038100
35320241219145500038103810381038100
35420241219145400038103810381038100
35520241219145300038103810381038100
35620241219145200038103810381038100
35720241219145100038103810381038100
35820241219145000038103810381038100
35920241219144900038103810381038100
36020241219144800038103810381038100
36120241219144700038103810381038100
36220241219144600038103810381038100
36320241219144500038103810381038100
36420241219144400038103810381038100
36520241219144300038103810381038100
36620241219144200038103810381038100
36720241219144100038103810381038100
36820241219144000038103810381038100
36920241219143900038103810381038100
37020241219143800038103810381038100
37120241219143700038103810381038100
37220241219143600038103810381038100
37320241219143500038103810381038100
37420241219143400038103810381038100
37520241219143300038103810381038100
37620241219143200038103810381038100
37720241219143100038103810381038100
37820241219143000038103810381038100
37920241219142900038103810381038100
38020241219142800038103810381038100
38120241219142700038103810381038100
38220241219142600038103810381038100
38320241219142500038103810381038100
38420241219142400038103810381038100
38520241219142300038103810381038100
38620241219142200038103810381038100
38720241219142100038103810381038100
38820241219142000038103810381038100
38920241219141900038103810381038100
39020241219141800038103810381038100
39120241219141700038103810381038100
39220241219141600038103810381038100
39320241219141500038103810381038100
39420241219141400038103810381038100
39520241219141300038103810381038100
39620241219141200038103810381038100
39720241219141100038103810381038100
39820241219141000038103810381038100
39920241219140900038103810381038100
40020241219140800038103810381038100
40120241219140700038103810381038100
40220241219140600038103810381038100
40320241219140500038103810381038100
40420241219140400038103810381038100
40520241219140300038103810381038100
40620241219140200038103810381038100
40720241219140100038103810381038100
40820241219140000038103810381038100
40920241219135900038103810381038100
41020241219135800038103810381038100
41120241219135700038103810381038100
41220241219135600038103810381038100
41320241219135500038103810381038100
41420241219135400038103810381038100
41520241219135300038103810381038100
41620241219135200038103810381038100
41720241219135100038103810381038100
41820241219135000038103810381038100
41920241219134900038103810381038100
42020241219134800038103810381038100
42120241219134700038103810381038100
42220241219134600038103810381038100
42320241219134500038103810381038100
42420241219134400038103810381038100
42520241219134300038103810381038100
42620241219134200038103810381038100
42720241219134100038103810381038100
42820241219134000038103810381038100
42920241219133900038103810381038100
43020241219133800038103810381038100
43120241219133700038103810381038100
43220241219133600038103810381038100
43320241219133500038103810381038100
43420241219133400038103810381038100
43520241219133300038103810381038100
43620241219133200038103810381038100
43720241219133100038103810381038100
43820241219133000038103810381038100
43920241219132900038103810381038100
44020241219132800038103810381038100
44120241219132700038103810381038100
44220241219132600038103810381038100
44320241219132500038103810381038100
44420241219132400038103810381038100
44520241219132300038103810381038100
44620241219132200038103810381038100
44720241219132100038103810381038100
44820241219132000038103810381038100
44920241219131900038103810381038100
45020241219131800038103810381038100
45120241219131700038103810381038100
45220241219131600038103810381038100
45320241219131500038103810381038100
45420241219131400038103810381038100
45520241219131300038103810381038100
45620241219131200038103810381038100
45720241219131100038103810381038100
45820241219131000038103810381038100
45920241219130900038103810381038100
46020241219130800038103810381038100
46120241219130700038103810381038100
46220241219130600038103810381038100
46320241219130500038103810381038100
46420241219130400038103810381038100
46520241219130300038103810381038100
46620241219130200038103810381038100
46720241219130100038103810381038100
46820241219130000038103810381038100
46920241219125900038103810381038100
47020241219125800038103810381038100
47120241219125700038103810381038100
47220241219125600038103810381038100
47320241219125500038103810381038100
47420241219125400038103810381038100
47520241219125300038103810381038100
47620241219125200038103810381038100
47720241219125100038103810381038100
47820241219125000038103810381038100
47920241219124900038103810381038100
48020241219124800038103810381038100
48120241219124700038103810381038100
48220241219124600038103810381038100
48320241219124500038103810381038100
48420241219124400038103810381038100
48520241219124300038103810381038100
48620241219124200038103810381038100
48720241219124100038103810381038100
48820241219124000038103810381038100
48920241219123900038103810381038100
49020241219123800038103810381038100
49120241219123700038103810381038100
49220241219123600038103810381038100
49320241219123500038103810381038100
49420241219123400038103810381038100
49520241219123300038103810381038100
49620241219123200038103810381038100
49720241219123100038103810381038100
49820241219123000038103810381038100
49920241219122900038103810381038100
50020241219122800038103810381038100
50120241219122700038103810381038100
50220241219122600038103810381038100
50320241219122500038103810381038100
50420241219122400038103810381038100
50520241219122300038103810381038100
50620241219122200038103810381038100
50720241219122100038103810381038100
50820241219122000038103810381038100
50920241219121900038103810381038100
51020241219121800038103810381038100
51120241219121700038103810381038100
51220241219121600038103810381038100
51320241219121500038103810381038100
51420241219121400038103810381038100
51520241219121300038103810381038100
51620241219121200038103810381038100
51720241219121100038103810381038100
51820241219121000038103810381038100
51920241219120900038103810381038100
52020241219120800038103810381038100
52120241219120700038103810381038100
52220241219120600038103810381038100
52320241219120500038103810381038100
52420241219120400038103810381038100
52520241219120300038103810381038100
52620241219120200038103810381038100
52720241219120100038103810381038100
52820241219120000038103810381038100
52920241219115900038103810381038100
53020241219115800038103810381038100
53120241219115700038103810381038100
53220241219115600038103810381038100
53320241219115500038103810381038100
53420241219115400038103810381038100
53520241219115300038103810381038100
53620241219115200038103810381038100
53720241219115100038103810381038100
53820241219115000038103810381038100
53920241219114900038103810381038100
54020241219114800038103810381038100
54120241219114700038103810381038100
54220241219114600038103810381038100
54320241219114500038103810381038100
54420241219114400038103810381038100
54520241219114300038103810381038100
54620241219114200038103810381038100
54720241219114100038103810381038100
54820241219114000038103810381038100
54920241219113900038103810381038100
55020241219113800038103810381038100
55120241219113700038103810381038100
55220241219113600038103810381038100
55320241219113500038103810381038100
55420241219113400038103810381038100
55520241219113300038103810381038100
55620241219113200038103810381038100
55720241219113100038103810381038100
55820241219113000038103810381038100
55920241219112900038103810381038100
56020241219112800038103810381038100
56120241219112700038103810381038100
56220241219112600038103810381038100
56320241219112500038103810381038100
56420241219112400038103810381038100
56520241219112300038103810381038100
56620241219112200038103810381038100
56720241219112100038103810381038100
56820241219112000038103810381038100
56920241219111900038103810381038100
57020241219111800038103810381038100
57120241219111700038103810381038100
57220241219111600038103810381038100
57320241219111500038103810381038100
57420241219111400038103810381038100
57520241219111300038103810381038100
57620241219111200038103810381038100
57720241219111100038103810381038100
57820241219111000038103810381038100
57920241219110900038103810381038100
58020241219110800038103810381038100
58120241219110700038103810381038100
58220241219110600038103810381038100
58320241219110500038103810381038100
58420241219110400038103810381038100
58520241219110300038103810381038100
58620241219110200038103810381038100
58720241219110100038103810381038100
58820241219110000038103810381038100
58920241219105900038103810381038100
59020241219105800038103810381038100
59120241219105700038103810381038100
59220241219105600038103810381038100
59320241219105500038103810381038100
59420241219105400038103810381038100
59520241219105300038103810381038100
59620241219105200038103810381038100
59720241219105100038103810381038100
59820241219105000038103810381038100
59920241219104900038103810381038100
60020241219104800038103810381038100
60120241219104700038103810381038100
60220241219104600038103810381038100
60320241219104500038103810381038100
60420241219104400038103810381038100
60520241219104300038103810381038100
60620241219104200038103810381038100
60720241219104100038103810381038100
60820241219104000038103810381038100
60920241219103900038103810381038100
61020241219103800038103810381038100
61120241219103700038103810381038100
61220241219103600038103810381038100
61320241219103500038103810381038100
61420241219103400038103810381038100
61520241219103300038103810381038100
61620241219103200038103810381038100
61720241219103100038103810381038100
61820241219103000038103810381038100
61920241219102900038103810381038100
62020241219102800038103810381038100
62120241219102700038103810381038100
62220241219102600038103810381038100
62320241219102500038103810381038100
62420241219102400038103810381038100
62520241219102300038103810381038100
62620241219102200038103810381038100
62720241219102100038103810381038100
62820241219102000038103810381038100
62920241219101900038103810381038100
63020241219101800038103810381038100
63120241219101700038103810381038100
63220241219101600038103810381038100
63320241219101500038103810381038100
63420241219101400038103810381038100
63520241219101300038103810381038100
63620241219101200038103810381038100
63720241219101100038103810381038100
63820241219101000038103810381038100
63920241219100900038103810381038100
64020241219100800038103810381038100
64120241219100700038103810381038100
64220241219100600038103810381038100
64320241219100500038103810381038100
64420241219100400038103810381038100
64520241219100300038103810381038100
64620241219100200038103810381038100
64720241219100100038103810381038100
64820241219100000038103810381038100
64920241219095900038103810381038100
65020241219095800038103810381038100
65120241219095700038103810381038100
65220241219095600038103810381038100
65320241219095500038103810381038100
65420241219095400038103810381038100
65520241219095300038103810381038100
65620241219095200038103810381038100
65720241219095100038103810381038100
65820241219095000038103810381038100
65920241219094900038103810381038100
66020241219094800038103810381038100
66120241219094700038103810381038100
66220241219094600038103810381038100
66320241219094500038103810381038100
66420241219094400038103810381038100
66520241219094300038103810381038100
66620241219094200038103810381038100
66720241219094100038103810381038100
66820241219094000038103810381038100
66920241219093900038103810381038100
67020241219093800038103810381038100
67120241219093700038103810381038100
67220241219093600038103810381038100
67320241219093500038103810381038100
67420241219093400038103810381038100
67520241219093300038103810381038100
67620241219093200038103810381038100
67720241219093100038103810381038100
67820241219093000038103810381038100
67920241219092900038103810381038100
68020241219092800038103810381038100
68120241219092700038103810381038100
68220241219092600038103810381038100
68320241219092500038103810381038100
68420241219092400038103810381038100
68520241219092300038103810381038100
68620241219092200038103810381038100
68720241219092100038103810381038100
68820241219092000038103810381038100
68920241219091900038103810381038100
69020241219091800038103810381038100
69120241219091700038103810381038100
69220241219091600038103810381038100
69320241219091500038103810381038100
69420241219091400038103810381038100
69520241219091300038103810381038100
69620241219091200038103810381038100
69720241219091100038103810381038100
69820241219091000038103810381038100
69920241219090900038103810381038100
70020241219090800038103810381038100
70120241219090700038103810381038100
70220241219090600038103810381038100
70320241219090500038103810381038100
70420241219090400038103810381038100
70520241219090300038103810381038100
70620241219090200038103810381038100
70720241219090100038103810381038100
70820241219090000038103810381038100