Files
KissMeData/217620/min/candle-20241223.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241223204900038103810381038100
320241223204800038103810381038100
420241223204700038103810381038100
520241223204600038103810381038100
620241223204500038103810381038100
720241223204400038103810381038100
820241223204300038103810381038100
920241223204200038103810381038100
1020241223204100038103810381038100
1120241223204000038103810381038100
1220241223203900038103810381038100
1320241223203800038103810381038100
1420241223203700038103810381038100
1520241223203600038103810381038100
1620241223203500038103810381038100
1720241223203400038103810381038100
1820241223203300038103810381038100
1920241223203200038103810381038100
2020241223203100038103810381038100
2120241223203000038103810381038100
2220241223202900038103810381038100
2320241223202800038103810381038100
2420241223202700038103810381038100
2520241223202600038103810381038100
2620241223202500038103810381038100
2720241223202400038103810381038100
2820241223202300038103810381038100
2920241223202200038103810381038100
3020241223202100038103810381038100
3120241223202000038103810381038100
3220241223201900038103810381038100
3320241223201800038103810381038100
3420241223201700038103810381038100
3520241223201600038103810381038100
3620241223201500038103810381038100
3720241223201400038103810381038100
3820241223201300038103810381038100
3920241223201200038103810381038100
4020241223201100038103810381038100
4120241223201000038103810381038100
4220241223200900038103810381038100
4320241223200800038103810381038100
4420241223200700038103810381038100
4520241223200600038103810381038100
4620241223200500038103810381038100
4720241223200400038103810381038100
4820241223200300038103810381038100
4920241223200200038103810381038100
5020241223200100038103810381038100
5120241223200000038103810381038100
5220241223195900038103810381038100
5320241223195800038103810381038100
5420241223195700038103810381038100
5520241223195600038103810381038100
5620241223195500038103810381038100
5720241223195400038103810381038100
5820241223195300038103810381038100
5920241223195200038103810381038100
6020241223195100038103810381038100
6120241223195000038103810381038100
6220241223194900038103810381038100
6320241223194800038103810381038100
6420241223194700038103810381038100
6520241223194600038103810381038100
6620241223194500038103810381038100
6720241223194400038103810381038100
6820241223194300038103810381038100
6920241223194200038103810381038100
7020241223194100038103810381038100
7120241223194000038103810381038100
7220241223193900038103810381038100
7320241223193800038103810381038100
7420241223193700038103810381038100
7520241223193600038103810381038100
7620241223193500038103810381038100
7720241223193400038103810381038100
7820241223193300038103810381038100
7920241223193200038103810381038100
8020241223193100038103810381038100
8120241223193000038103810381038100
8220241223192900038103810381038100
8320241223192800038103810381038100
8420241223192700038103810381038100
8520241223192600038103810381038100
8620241223192500038103810381038100
8720241223192400038103810381038100
8820241223192300038103810381038100
8920241223192200038103810381038100
9020241223192100038103810381038100
9120241223192000038103810381038100
9220241223191900038103810381038100
9320241223191800038103810381038100
9420241223191700038103810381038100
9520241223191600038103810381038100
9620241223191500038103810381038100
9720241223191400038103810381038100
9820241223191300038103810381038100
9920241223191200038103810381038100
10020241223191100038103810381038100
10120241223191000038103810381038100
10220241223190900038103810381038100
10320241223190800038103810381038100
10420241223190700038103810381038100
10520241223190600038103810381038100
10620241223190500038103810381038100
10720241223190400038103810381038100
10820241223190300038103810381038100
10920241223190200038103810381038100
11020241223190100038103810381038100
11120241223190000038103810381038100
11220241223185900038103810381038100
11320241223185800038103810381038100
11420241223185700038103810381038100
11520241223185600038103810381038100
11620241223185500038103810381038100
11720241223185400038103810381038100
11820241223185300038103810381038100
11920241223185200038103810381038100
12020241223185100038103810381038100
12120241223185000038103810381038100
12220241223184900038103810381038100
12320241223184800038103810381038100
12420241223184700038103810381038100
12520241223184600038103810381038100
12620241223184500038103810381038100
12720241223184400038103810381038100
12820241223184300038103810381038100
12920241223184200038103810381038100
13020241223184100038103810381038100
13120241223184000038103810381038100
13220241223183900038103810381038100
13320241223183800038103810381038100
13420241223183700038103810381038100
13520241223183600038103810381038100
13620241223183500038103810381038100
13720241223183400038103810381038100
13820241223183300038103810381038100
13920241223183200038103810381038100
14020241223183100038103810381038100
14120241223183000038103810381038100
14220241223182900038103810381038100
14320241223182800038103810381038100
14420241223182700038103810381038100
14520241223182600038103810381038100
14620241223182500038103810381038100
14720241223182400038103810381038100
14820241223182300038103810381038100
14920241223182200038103810381038100
15020241223182100038103810381038100
15120241223182000038103810381038100
15220241223181900038103810381038100
15320241223181800038103810381038100
15420241223181700038103810381038100
15520241223181600038103810381038100
15620241223181500038103810381038100
15720241223181400038103810381038100
15820241223181300038103810381038100
15920241223181200038103810381038100
16020241223181100038103810381038100
16120241223181000038103810381038100
16220241223180900038103810381038100
16320241223180800038103810381038100
16420241223180700038103810381038100
16520241223180600038103810381038100
16620241223180500038103810381038100
16720241223180400038103810381038100
16820241223180300038103810381038100
16920241223180200038103810381038100
17020241223180100038103810381038100
17120241223180000038103810381038100
17220241223175900038103810381038100
17320241223175800038103810381038100
17420241223175700038103810381038100
17520241223175600038103810381038100
17620241223175500038103810381038100
17720241223175400038103810381038100
17820241223175300038103810381038100
17920241223175200038103810381038100
18020241223175100038103810381038100
18120241223175000038103810381038100
18220241223174900038103810381038100
18320241223174800038103810381038100
18420241223174700038103810381038100
18520241223174600038103810381038100
18620241223174500038103810381038100
18720241223174400038103810381038100
18820241223174300038103810381038100
18920241223174200038103810381038100
19020241223174100038103810381038100
19120241223174000038103810381038100
19220241223173900038103810381038100
19320241223173800038103810381038100
19420241223173700038103810381038100
19520241223173600038103810381038100
19620241223173500038103810381038100
19720241223173400038103810381038100
19820241223173300038103810381038100
19920241223173200038103810381038100
20020241223173100038103810381038100
20120241223173000038103810381038100
20220241223172900038103810381038100
20320241223172800038103810381038100
20420241223172700038103810381038100
20520241223172600038103810381038100
20620241223172500038103810381038100
20720241223172400038103810381038100
20820241223172300038103810381038100
20920241223172200038103810381038100
21020241223172100038103810381038100
21120241223172000038103810381038100
21220241223171900038103810381038100
21320241223171800038103810381038100
21420241223171700038103810381038100
21520241223171600038103810381038100
21620241223171500038103810381038100
21720241223171400038103810381038100
21820241223171300038103810381038100
21920241223171200038103810381038100
22020241223171100038103810381038100
22120241223171000038103810381038100
22220241223170900038103810381038100
22320241223170800038103810381038100
22420241223170700038103810381038100
22520241223170600038103810381038100
22620241223170500038103810381038100
22720241223170400038103810381038100
22820241223170300038103810381038100
22920241223170200038103810381038100
23020241223170100038103810381038100
23120241223170000038103810381038100
23220241223165900038103810381038100
23320241223165800038103810381038100
23420241223165700038103810381038100
23520241223165600038103810381038100
23620241223165500038103810381038100
23720241223165400038103810381038100
23820241223165300038103810381038100
23920241223165200038103810381038100
24020241223165100038103810381038100
24120241223165000038103810381038100
24220241223164900038103810381038100
24320241223164800038103810381038100
24420241223164700038103810381038100
24520241223164600038103810381038100
24620241223164500038103810381038100
24720241223164400038103810381038100
24820241223164300038103810381038100
24920241223164200038103810381038100
25020241223164100038103810381038100
25120241223164000038103810381038100
25220241223163900038103810381038100
25320241223163800038103810381038100
25420241223163700038103810381038100
25520241223163600038103810381038100
25620241223163500038103810381038100
25720241223163400038103810381038100
25820241223163300038103810381038100
25920241223163200038103810381038100
26020241223163100038103810381038100
26120241223163000038103810381038100
26220241223162900038103810381038100
26320241223162800038103810381038100
26420241223162700038103810381038100
26520241223162600038103810381038100
26620241223162500038103810381038100
26720241223162400038103810381038100
26820241223162300038103810381038100
26920241223162200038103810381038100
27020241223162100038103810381038100
27120241223162000038103810381038100
27220241223161900038103810381038100
27320241223161800038103810381038100
27420241223161700038103810381038100
27520241223161600038103810381038100
27620241223161500038103810381038100
27720241223161400038103810381038100
27820241223161300038103810381038100
27920241223161200038103810381038100
28020241223161100038103810381038100
28120241223161000038103810381038100
28220241223160900038103810381038100
28320241223160800038103810381038100
28420241223160700038103810381038100
28520241223160600038103810381038100
28620241223160500038103810381038100
28720241223160400038103810381038100
28820241223160300038103810381038100
28920241223160200038103810381038100
29020241223160100038103810381038100
29120241223160000038103810381038100
29220241223155900038103810381038100
29320241223155800038103810381038100
29420241223155700038103810381038100
29520241223155600038103810381038100
29620241223155500038103810381038100
29720241223155400038103810381038100
29820241223155300038103810381038100
29920241223155200038103810381038100
30020241223155100038103810381038100
30120241223155000038103810381038100
30220241223154900038103810381038100
30320241223154800038103810381038100
30420241223154700038103810381038100
30520241223154600038103810381038100
30620241223154500038103810381038100
30720241223154400038103810381038100
30820241223154300038103810381038100
30920241223154200038103810381038100
31020241223154100038103810381038100
31120241223154000038103810381038100
31220241223153900038103810381038100
31320241223153800038103810381038100
31420241223153700038103810381038100
31520241223153600038103810381038100
31620241223153500038103810381038100
31720241223153400038103810381038100
31820241223153300038103810381038100
31920241223153200038103810381038100
32020241223153100038103810381038100
32120241223153000038103810381038100
32220241223152900038103810381038100
32320241223152800038103810381038100
32420241223152700038103810381038100
32520241223152600038103810381038100
32620241223152500038103810381038100
32720241223152400038103810381038100
32820241223152300038103810381038100
32920241223152200038103810381038100
33020241223152100038103810381038100
33120241223152000038103810381038100
33220241223151900038103810381038100
33320241223151800038103810381038100
33420241223151700038103810381038100
33520241223151600038103810381038100
33620241223151500038103810381038100
33720241223151400038103810381038100
33820241223151300038103810381038100
33920241223151200038103810381038100
34020241223151100038103810381038100
34120241223151000038103810381038100
34220241223150900038103810381038100
34320241223150800038103810381038100
34420241223150700038103810381038100
34520241223150600038103810381038100
34620241223150500038103810381038100
34720241223150400038103810381038100
34820241223150300038103810381038100
34920241223150200038103810381038100
35020241223150100038103810381038100
35120241223150000038103810381038100
35220241223145900038103810381038100
35320241223145800038103810381038100
35420241223145700038103810381038100
35520241223145600038103810381038100
35620241223145500038103810381038100
35720241223145400038103810381038100
35820241223145300038103810381038100
35920241223145200038103810381038100
36020241223145100038103810381038100
36120241223145000038103810381038100
36220241223144900038103810381038100
36320241223144800038103810381038100
36420241223144700038103810381038100
36520241223144600038103810381038100
36620241223144500038103810381038100
36720241223144400038103810381038100
36820241223144300038103810381038100
36920241223144200038103810381038100
37020241223144100038103810381038100
37120241223144000038103810381038100
37220241223143900038103810381038100
37320241223143800038103810381038100
37420241223143700038103810381038100
37520241223143600038103810381038100
37620241223143500038103810381038100
37720241223143400038103810381038100
37820241223143300038103810381038100
37920241223143200038103810381038100
38020241223143100038103810381038100
38120241223143000038103810381038100
38220241223142900038103810381038100
38320241223142800038103810381038100
38420241223142700038103810381038100
38520241223142600038103810381038100
38620241223142500038103810381038100
38720241223142400038103810381038100
38820241223142300038103810381038100
38920241223142200038103810381038100
39020241223142100038103810381038100
39120241223142000038103810381038100
39220241223141900038103810381038100
39320241223141800038103810381038100
39420241223141700038103810381038100
39520241223141600038103810381038100
39620241223141500038103810381038100
39720241223141400038103810381038100
39820241223141300038103810381038100
39920241223141200038103810381038100
40020241223141100038103810381038100
40120241223141000038103810381038100
40220241223140900038103810381038100
40320241223140800038103810381038100
40420241223140700038103810381038100
40520241223140600038103810381038100
40620241223140500038103810381038100
40720241223140400038103810381038100
40820241223140300038103810381038100
40920241223140200038103810381038100
41020241223140100038103810381038100
41120241223140000038103810381038100
41220241223135900038103810381038100
41320241223135800038103810381038100
41420241223135700038103810381038100
41520241223135600038103810381038100
41620241223135500038103810381038100
41720241223135400038103810381038100
41820241223135300038103810381038100
41920241223135200038103810381038100
42020241223135100038103810381038100
42120241223135000038103810381038100
42220241223134900038103810381038100
42320241223134800038103810381038100
42420241223134700038103810381038100
42520241223134600038103810381038100
42620241223134500038103810381038100
42720241223134400038103810381038100
42820241223134300038103810381038100
42920241223134200038103810381038100
43020241223134100038103810381038100
43120241223134000038103810381038100
43220241223133900038103810381038100
43320241223133800038103810381038100
43420241223133700038103810381038100
43520241223133600038103810381038100
43620241223133500038103810381038100
43720241223133400038103810381038100
43820241223133300038103810381038100
43920241223133200038103810381038100
44020241223133100038103810381038100
44120241223133000038103810381038100
44220241223132900038103810381038100
44320241223132800038103810381038100
44420241223132700038103810381038100
44520241223132600038103810381038100
44620241223132500038103810381038100
44720241223132400038103810381038100
44820241223132300038103810381038100
44920241223132200038103810381038100
45020241223132100038103810381038100
45120241223132000038103810381038100
45220241223131900038103810381038100
45320241223131800038103810381038100
45420241223131700038103810381038100
45520241223131600038103810381038100
45620241223131500038103810381038100
45720241223131400038103810381038100
45820241223131300038103810381038100
45920241223131200038103810381038100
46020241223131100038103810381038100
46120241223131000038103810381038100
46220241223130900038103810381038100
46320241223130800038103810381038100
46420241223130700038103810381038100
46520241223130600038103810381038100
46620241223130500038103810381038100
46720241223130400038103810381038100
46820241223130300038103810381038100
46920241223130200038103810381038100
47020241223130100038103810381038100
47120241223130000038103810381038100
47220241223125900038103810381038100
47320241223125800038103810381038100
47420241223125700038103810381038100
47520241223125600038103810381038100
47620241223125500038103810381038100
47720241223125400038103810381038100
47820241223125300038103810381038100
47920241223125200038103810381038100
48020241223125100038103810381038100
48120241223125000038103810381038100
48220241223124900038103810381038100
48320241223124800038103810381038100
48420241223124700038103810381038100
48520241223124600038103810381038100
48620241223124500038103810381038100
48720241223124400038103810381038100
48820241223124300038103810381038100
48920241223124200038103810381038100
49020241223124100038103810381038100
49120241223124000038103810381038100
49220241223123900038103810381038100
49320241223123800038103810381038100
49420241223123700038103810381038100
49520241223123600038103810381038100
49620241223123500038103810381038100
49720241223123400038103810381038100
49820241223123300038103810381038100
49920241223123200038103810381038100
50020241223123100038103810381038100
50120241223123000038103810381038100
50220241223122900038103810381038100
50320241223122800038103810381038100
50420241223122700038103810381038100
50520241223122600038103810381038100
50620241223122500038103810381038100
50720241223122400038103810381038100
50820241223122300038103810381038100
50920241223122200038103810381038100
51020241223122100038103810381038100
51120241223122000038103810381038100
51220241223121900038103810381038100
51320241223121800038103810381038100
51420241223121700038103810381038100
51520241223121600038103810381038100
51620241223121500038103810381038100
51720241223121400038103810381038100
51820241223121300038103810381038100
51920241223121200038103810381038100
52020241223121100038103810381038100
52120241223121000038103810381038100
52220241223120900038103810381038100
52320241223120800038103810381038100
52420241223120700038103810381038100
52520241223120600038103810381038100
52620241223120500038103810381038100
52720241223120400038103810381038100
52820241223120300038103810381038100
52920241223120200038103810381038100
53020241223120100038103810381038100
53120241223120000038103810381038100
53220241223115900038103810381038100
53320241223115800038103810381038100
53420241223115700038103810381038100
53520241223115600038103810381038100
53620241223115500038103810381038100
53720241223115400038103810381038100
53820241223115300038103810381038100
53920241223115200038103810381038100
54020241223115100038103810381038100
54120241223115000038103810381038100
54220241223114900038103810381038100
54320241223114800038103810381038100
54420241223114700038103810381038100
54520241223114600038103810381038100
54620241223114500038103810381038100
54720241223114400038103810381038100
54820241223114300038103810381038100
54920241223114200038103810381038100
55020241223114100038103810381038100
55120241223114000038103810381038100
55220241223113900038103810381038100
55320241223113800038103810381038100
55420241223113700038103810381038100
55520241223113600038103810381038100
55620241223113500038103810381038100
55720241223113400038103810381038100
55820241223113300038103810381038100
55920241223113200038103810381038100
56020241223113100038103810381038100
56120241223113000038103810381038100
56220241223112900038103810381038100
56320241223112800038103810381038100
56420241223112700038103810381038100
56520241223112600038103810381038100
56620241223112500038103810381038100
56720241223112400038103810381038100
56820241223112300038103810381038100
56920241223112200038103810381038100
57020241223112100038103810381038100
57120241223112000038103810381038100
57220241223111900038103810381038100
57320241223111800038103810381038100
57420241223111700038103810381038100
57520241223111600038103810381038100
57620241223111500038103810381038100
57720241223111400038103810381038100
57820241223111300038103810381038100
57920241223111200038103810381038100
58020241223111100038103810381038100
58120241223111000038103810381038100
58220241223110900038103810381038100
58320241223110800038103810381038100
58420241223110700038103810381038100
58520241223110600038103810381038100
58620241223110500038103810381038100
58720241223110400038103810381038100
58820241223110300038103810381038100
58920241223110200038103810381038100
59020241223110100038103810381038100
59120241223110000038103810381038100
59220241223105900038103810381038100
59320241223105800038103810381038100
59420241223105700038103810381038100
59520241223105600038103810381038100
59620241223105500038103810381038100
59720241223105400038103810381038100
59820241223105300038103810381038100
59920241223105200038103810381038100
60020241223105100038103810381038100
60120241223105000038103810381038100
60220241223104900038103810381038100
60320241223104800038103810381038100
60420241223104700038103810381038100
60520241223104600038103810381038100
60620241223104500038103810381038100
60720241223104400038103810381038100
60820241223104300038103810381038100
60920241223104200038103810381038100
61020241223104100038103810381038100
61120241223104000038103810381038100
61220241223103900038103810381038100
61320241223103800038103810381038100
61420241223103700038103810381038100
61520241223103600038103810381038100
61620241223103500038103810381038100
61720241223103400038103810381038100
61820241223103300038103810381038100
61920241223103200038103810381038100
62020241223103100038103810381038100
62120241223103000038103810381038100
62220241223102900038103810381038100
62320241223102800038103810381038100
62420241223102700038103810381038100
62520241223102600038103810381038100
62620241223102500038103810381038100
62720241223102400038103810381038100
62820241223102300038103810381038100
62920241223102200038103810381038100
63020241223102100038103810381038100
63120241223102000038103810381038100
63220241223101900038103810381038100
63320241223101800038103810381038100
63420241223101700038103810381038100
63520241223101600038103810381038100
63620241223101500038103810381038100
63720241223101400038103810381038100
63820241223101300038103810381038100
63920241223101200038103810381038100
64020241223101100038103810381038100
64120241223101000038103810381038100
64220241223100900038103810381038100
64320241223100800038103810381038100
64420241223100700038103810381038100
64520241223100600038103810381038100
64620241223100500038103810381038100
64720241223100400038103810381038100
64820241223100300038103810381038100
64920241223100200038103810381038100
65020241223100100038103810381038100
65120241223100000038103810381038100
65220241223095900038103810381038100
65320241223095800038103810381038100
65420241223095700038103810381038100
65520241223095600038103810381038100
65620241223095500038103810381038100
65720241223095400038103810381038100
65820241223095300038103810381038100
65920241223095200038103810381038100
66020241223095100038103810381038100
66120241223095000038103810381038100
66220241223094900038103810381038100
66320241223094800038103810381038100
66420241223094700038103810381038100
66520241223094600038103810381038100
66620241223094500038103810381038100
66720241223094400038103810381038100
66820241223094300038103810381038100
66920241223094200038103810381038100
67020241223094100038103810381038100
67120241223094000038103810381038100
67220241223093900038103810381038100
67320241223093800038103810381038100
67420241223093700038103810381038100
67520241223093600038103810381038100
67620241223093500038103810381038100
67720241223093400038103810381038100
67820241223093300038103810381038100
67920241223093200038103810381038100
68020241223093100038103810381038100
68120241223093000038103810381038100
68220241223092900038103810381038100
68320241223092800038103810381038100
68420241223092700038103810381038100
68520241223092600038103810381038100
68620241223092500038103810381038100
68720241223092400038103810381038100
68820241223092300038103810381038100
68920241223092200038103810381038100
69020241223092100038103810381038100
69120241223092000038103810381038100
69220241223091900038103810381038100
69320241223091800038103810381038100
69420241223091700038103810381038100
69520241223091600038103810381038100
69620241223091500038103810381038100
69720241223091400038103810381038100
69820241223091300038103810381038100
69920241223091200038103810381038100
70020241223091100038103810381038100
70120241223091000038103810381038100
70220241223090900038103810381038100
70320241223090800038103810381038100
70420241223090700038103810381038100
70520241223090600038103810381038100
70620241223090500038103810381038100
70720241223090400038103810381038100
70820241223090300038103810381038100
70920241223090200038103810381038100
71020241223090100038103810381038100
71120241223090000038103810381038100