Files
KissMeData/217620/min/candle-20241224.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241224204600038103810381038100
320241224204500038103810381038100
420241224204400038103810381038100
520241224204300038103810381038100
620241224204200038103810381038100
720241224204100038103810381038100
820241224204000038103810381038100
920241224203900038103810381038100
1020241224203800038103810381038100
1120241224203700038103810381038100
1220241224203600038103810381038100
1320241224203500038103810381038100
1420241224203400038103810381038100
1520241224203300038103810381038100
1620241224203200038103810381038100
1720241224203100038103810381038100
1820241224203000038103810381038100
1920241224202900038103810381038100
2020241224202800038103810381038100
2120241224202700038103810381038100
2220241224202600038103810381038100
2320241224202500038103810381038100
2420241224202400038103810381038100
2520241224202300038103810381038100
2620241224202200038103810381038100
2720241224202100038103810381038100
2820241224202000038103810381038100
2920241224201900038103810381038100
3020241224201800038103810381038100
3120241224201700038103810381038100
3220241224201600038103810381038100
3320241224201500038103810381038100
3420241224201400038103810381038100
3520241224201300038103810381038100
3620241224201200038103810381038100
3720241224201100038103810381038100
3820241224201000038103810381038100
3920241224200900038103810381038100
4020241224200800038103810381038100
4120241224200700038103810381038100
4220241224200600038103810381038100
4320241224200500038103810381038100
4420241224200400038103810381038100
4520241224200300038103810381038100
4620241224200200038103810381038100
4720241224200100038103810381038100
4820241224200000038103810381038100
4920241224195900038103810381038100
5020241224195800038103810381038100
5120241224195700038103810381038100
5220241224195600038103810381038100
5320241224195500038103810381038100
5420241224195400038103810381038100
5520241224195300038103810381038100
5620241224195200038103810381038100
5720241224195100038103810381038100
5820241224195000038103810381038100
5920241224194900038103810381038100
6020241224194800038103810381038100
6120241224194700038103810381038100
6220241224194600038103810381038100
6320241224194500038103810381038100
6420241224194400038103810381038100
6520241224194300038103810381038100
6620241224194200038103810381038100
6720241224194100038103810381038100
6820241224194000038103810381038100
6920241224193900038103810381038100
7020241224193800038103810381038100
7120241224193700038103810381038100
7220241224193600038103810381038100
7320241224193500038103810381038100
7420241224193400038103810381038100
7520241224193300038103810381038100
7620241224193200038103810381038100
7720241224193100038103810381038100
7820241224193000038103810381038100
7920241224192900038103810381038100
8020241224192800038103810381038100
8120241224192700038103810381038100
8220241224192600038103810381038100
8320241224192500038103810381038100
8420241224192400038103810381038100
8520241224192300038103810381038100
8620241224192200038103810381038100
8720241224192100038103810381038100
8820241224192000038103810381038100
8920241224191900038103810381038100
9020241224191800038103810381038100
9120241224191700038103810381038100
9220241224191600038103810381038100
9320241224191500038103810381038100
9420241224191400038103810381038100
9520241224191300038103810381038100
9620241224191200038103810381038100
9720241224191100038103810381038100
9820241224191000038103810381038100
9920241224190900038103810381038100
10020241224190800038103810381038100
10120241224190700038103810381038100
10220241224190600038103810381038100
10320241224190500038103810381038100
10420241224190400038103810381038100
10520241224190300038103810381038100
10620241224190200038103810381038100
10720241224190100038103810381038100
10820241224190000038103810381038100
10920241224185900038103810381038100
11020241224185800038103810381038100
11120241224185700038103810381038100
11220241224185600038103810381038100
11320241224185500038103810381038100
11420241224185400038103810381038100
11520241224185300038103810381038100
11620241224185200038103810381038100
11720241224185100038103810381038100
11820241224185000038103810381038100
11920241224184900038103810381038100
12020241224184800038103810381038100
12120241224184700038103810381038100
12220241224184600038103810381038100
12320241224184500038103810381038100
12420241224184400038103810381038100
12520241224184300038103810381038100
12620241224184200038103810381038100
12720241224184100038103810381038100
12820241224184000038103810381038100
12920241224183900038103810381038100
13020241224183800038103810381038100
13120241224183700038103810381038100
13220241224183600038103810381038100
13320241224183500038103810381038100
13420241224183400038103810381038100
13520241224183300038103810381038100
13620241224183200038103810381038100
13720241224183100038103810381038100
13820241224183000038103810381038100
13920241224182900038103810381038100
14020241224182800038103810381038100
14120241224182700038103810381038100
14220241224182600038103810381038100
14320241224182500038103810381038100
14420241224182400038103810381038100
14520241224182300038103810381038100
14620241224182200038103810381038100
14720241224182100038103810381038100
14820241224182000038103810381038100
14920241224181900038103810381038100
15020241224181800038103810381038100
15120241224181700038103810381038100
15220241224181600038103810381038100
15320241224181500038103810381038100
15420241224181400038103810381038100
15520241224181300038103810381038100
15620241224181200038103810381038100
15720241224181100038103810381038100
15820241224181000038103810381038100
15920241224180900038103810381038100
16020241224180800038103810381038100
16120241224180700038103810381038100
16220241224180600038103810381038100
16320241224180500038103810381038100
16420241224180400038103810381038100
16520241224180300038103810381038100
16620241224180200038103810381038100
16720241224180100038103810381038100
16820241224180000038103810381038100
16920241224175900038103810381038100
17020241224175800038103810381038100
17120241224175700038103810381038100
17220241224175600038103810381038100
17320241224175500038103810381038100
17420241224175400038103810381038100
17520241224175300038103810381038100
17620241224175200038103810381038100
17720241224175100038103810381038100
17820241224175000038103810381038100
17920241224174900038103810381038100
18020241224174800038103810381038100
18120241224174700038103810381038100
18220241224174600038103810381038100
18320241224174500038103810381038100
18420241224174400038103810381038100
18520241224174300038103810381038100
18620241224174200038103810381038100
18720241224174100038103810381038100
18820241224174000038103810381038100
18920241224173900038103810381038100
19020241224173800038103810381038100
19120241224173700038103810381038100
19220241224173600038103810381038100
19320241224173500038103810381038100
19420241224173400038103810381038100
19520241224173300038103810381038100
19620241224173200038103810381038100
19720241224173100038103810381038100
19820241224173000038103810381038100
19920241224172900038103810381038100
20020241224172800038103810381038100
20120241224172700038103810381038100
20220241224172600038103810381038100
20320241224172500038103810381038100
20420241224172400038103810381038100
20520241224172300038103810381038100
20620241224172200038103810381038100
20720241224172100038103810381038100
20820241224172000038103810381038100
20920241224171900038103810381038100
21020241224171800038103810381038100
21120241224171700038103810381038100
21220241224171600038103810381038100
21320241224171500038103810381038100
21420241224171400038103810381038100
21520241224171300038103810381038100
21620241224171200038103810381038100
21720241224171100038103810381038100
21820241224171000038103810381038100
21920241224170900038103810381038100
22020241224170800038103810381038100
22120241224170700038103810381038100
22220241224170600038103810381038100
22320241224170500038103810381038100
22420241224170400038103810381038100
22520241224170300038103810381038100
22620241224170200038103810381038100
22720241224170100038103810381038100
22820241224170000038103810381038100
22920241224165900038103810381038100
23020241224165800038103810381038100
23120241224165700038103810381038100
23220241224165600038103810381038100
23320241224165500038103810381038100
23420241224165400038103810381038100
23520241224165300038103810381038100
23620241224165200038103810381038100
23720241224165100038103810381038100
23820241224165000038103810381038100
23920241224164900038103810381038100
24020241224164800038103810381038100
24120241224164700038103810381038100
24220241224164600038103810381038100
24320241224164500038103810381038100
24420241224164400038103810381038100
24520241224164300038103810381038100
24620241224164200038103810381038100
24720241224164100038103810381038100
24820241224164000038103810381038100
24920241224163900038103810381038100
25020241224163800038103810381038100
25120241224163700038103810381038100
25220241224163600038103810381038100
25320241224163500038103810381038100
25420241224163400038103810381038100
25520241224163300038103810381038100
25620241224163200038103810381038100
25720241224163100038103810381038100
25820241224163000038103810381038100
25920241224162900038103810381038100
26020241224162800038103810381038100
26120241224162700038103810381038100
26220241224162600038103810381038100
26320241224162500038103810381038100
26420241224162400038103810381038100
26520241224162300038103810381038100
26620241224162200038103810381038100
26720241224162100038103810381038100
26820241224162000038103810381038100
26920241224161900038103810381038100
27020241224161800038103810381038100
27120241224161700038103810381038100
27220241224161600038103810381038100
27320241224161500038103810381038100
27420241224161400038103810381038100
27520241224161300038103810381038100
27620241224161200038103810381038100
27720241224161100038103810381038100
27820241224161000038103810381038100
27920241224160900038103810381038100
28020241224160800038103810381038100
28120241224160700038103810381038100
28220241224160600038103810381038100
28320241224160500038103810381038100
28420241224160400038103810381038100
28520241224160300038103810381038100
28620241224160200038103810381038100
28720241224160100038103810381038100
28820241224160000038103810381038100
28920241224155900038103810381038100
29020241224155800038103810381038100
29120241224155700038103810381038100
29220241224155600038103810381038100
29320241224155500038103810381038100
29420241224155400038103810381038100
29520241224155300038103810381038100
29620241224155200038103810381038100
29720241224155100038103810381038100
29820241224155000038103810381038100
29920241224154900038103810381038100
30020241224154800038103810381038100
30120241224154700038103810381038100
30220241224154600038103810381038100
30320241224154500038103810381038100
30420241224154400038103810381038100
30520241224154300038103810381038100
30620241224154200038103810381038100
30720241224154100038103810381038100
30820241224154000038103810381038100
30920241224153900038103810381038100
31020241224153800038103810381038100
31120241224153700038103810381038100
31220241224153600038103810381038100
31320241224153500038103810381038100
31420241224153400038103810381038100
31520241224153300038103810381038100
31620241224153200038103810381038100
31720241224153100038103810381038100
31820241224153000038103810381038100
31920241224152900038103810381038100
32020241224152800038103810381038100
32120241224152700038103810381038100
32220241224152600038103810381038100
32320241224152500038103810381038100
32420241224152400038103810381038100
32520241224152300038103810381038100
32620241224152200038103810381038100
32720241224152100038103810381038100
32820241224152000038103810381038100
32920241224151900038103810381038100
33020241224151800038103810381038100
33120241224151700038103810381038100
33220241224151600038103810381038100
33320241224151500038103810381038100
33420241224151400038103810381038100
33520241224151300038103810381038100
33620241224151200038103810381038100
33720241224151100038103810381038100
33820241224151000038103810381038100
33920241224150900038103810381038100
34020241224150800038103810381038100
34120241224150700038103810381038100
34220241224150600038103810381038100
34320241224150500038103810381038100
34420241224150400038103810381038100
34520241224150300038103810381038100
34620241224150200038103810381038100
34720241224150100038103810381038100
34820241224150000038103810381038100
34920241224145900038103810381038100
35020241224145800038103810381038100
35120241224145700038103810381038100
35220241224145600038103810381038100
35320241224145500038103810381038100
35420241224145400038103810381038100
35520241224145300038103810381038100
35620241224145200038103810381038100
35720241224145100038103810381038100
35820241224145000038103810381038100
35920241224144900038103810381038100
36020241224144800038103810381038100
36120241224144700038103810381038100
36220241224144600038103810381038100
36320241224144500038103810381038100
36420241224144400038103810381038100
36520241224144300038103810381038100
36620241224144200038103810381038100
36720241224144100038103810381038100
36820241224144000038103810381038100
36920241224143900038103810381038100
37020241224143800038103810381038100
37120241224143700038103810381038100
37220241224143600038103810381038100
37320241224143500038103810381038100
37420241224143400038103810381038100
37520241224143300038103810381038100
37620241224143200038103810381038100
37720241224143100038103810381038100
37820241224143000038103810381038100
37920241224142900038103810381038100
38020241224142800038103810381038100
38120241224142700038103810381038100
38220241224142600038103810381038100
38320241224142500038103810381038100
38420241224142400038103810381038100
38520241224142300038103810381038100
38620241224142200038103810381038100
38720241224142100038103810381038100
38820241224142000038103810381038100
38920241224141900038103810381038100
39020241224141800038103810381038100
39120241224141700038103810381038100
39220241224141600038103810381038100
39320241224141500038103810381038100
39420241224141400038103810381038100
39520241224141300038103810381038100
39620241224141200038103810381038100
39720241224141100038103810381038100
39820241224141000038103810381038100
39920241224140900038103810381038100
40020241224140800038103810381038100
40120241224140700038103810381038100
40220241224140600038103810381038100
40320241224140500038103810381038100
40420241224140400038103810381038100
40520241224140300038103810381038100
40620241224140200038103810381038100
40720241224140100038103810381038100
40820241224140000038103810381038100
40920241224135900038103810381038100
41020241224135800038103810381038100
41120241224135700038103810381038100
41220241224135600038103810381038100
41320241224135500038103810381038100
41420241224135400038103810381038100
41520241224135300038103810381038100
41620241224135200038103810381038100
41720241224135100038103810381038100
41820241224135000038103810381038100
41920241224134900038103810381038100
42020241224134800038103810381038100
42120241224134700038103810381038100
42220241224134600038103810381038100
42320241224134500038103810381038100
42420241224134400038103810381038100
42520241224134300038103810381038100
42620241224134200038103810381038100
42720241224134100038103810381038100
42820241224134000038103810381038100
42920241224133900038103810381038100
43020241224133800038103810381038100
43120241224133700038103810381038100
43220241224133600038103810381038100
43320241224133500038103810381038100
43420241224133400038103810381038100
43520241224133300038103810381038100
43620241224133200038103810381038100
43720241224133100038103810381038100
43820241224133000038103810381038100
43920241224132900038103810381038100
44020241224132800038103810381038100
44120241224132700038103810381038100
44220241224132600038103810381038100
44320241224132500038103810381038100
44420241224132400038103810381038100
44520241224132300038103810381038100
44620241224132200038103810381038100
44720241224132100038103810381038100
44820241224132000038103810381038100
44920241224131900038103810381038100
45020241224131800038103810381038100
45120241224131700038103810381038100
45220241224131600038103810381038100
45320241224131500038103810381038100
45420241224131400038103810381038100
45520241224131300038103810381038100
45620241224131200038103810381038100
45720241224131100038103810381038100
45820241224131000038103810381038100
45920241224130900038103810381038100
46020241224130800038103810381038100
46120241224130700038103810381038100
46220241224130600038103810381038100
46320241224130500038103810381038100
46420241224130400038103810381038100
46520241224130300038103810381038100
46620241224130200038103810381038100
46720241224130100038103810381038100
46820241224130000038103810381038100
46920241224125900038103810381038100
47020241224125800038103810381038100
47120241224125700038103810381038100
47220241224125600038103810381038100
47320241224125500038103810381038100
47420241224125400038103810381038100
47520241224125300038103810381038100
47620241224125200038103810381038100
47720241224125100038103810381038100
47820241224125000038103810381038100
47920241224124900038103810381038100
48020241224124800038103810381038100
48120241224124700038103810381038100
48220241224124600038103810381038100
48320241224124500038103810381038100
48420241224124400038103810381038100
48520241224124300038103810381038100
48620241224124200038103810381038100
48720241224124100038103810381038100
48820241224124000038103810381038100
48920241224123900038103810381038100
49020241224123800038103810381038100
49120241224123700038103810381038100
49220241224123600038103810381038100
49320241224123500038103810381038100
49420241224123400038103810381038100
49520241224123300038103810381038100
49620241224123200038103810381038100
49720241224123100038103810381038100
49820241224123000038103810381038100
49920241224122900038103810381038100
50020241224122800038103810381038100
50120241224122700038103810381038100
50220241224122600038103810381038100
50320241224122500038103810381038100
50420241224122400038103810381038100
50520241224122300038103810381038100
50620241224122200038103810381038100
50720241224122100038103810381038100
50820241224122000038103810381038100
50920241224121900038103810381038100
51020241224121800038103810381038100
51120241224121700038103810381038100
51220241224121600038103810381038100
51320241224121500038103810381038100
51420241224121400038103810381038100
51520241224121300038103810381038100
51620241224121200038103810381038100
51720241224121100038103810381038100
51820241224121000038103810381038100
51920241224120900038103810381038100
52020241224120800038103810381038100
52120241224120700038103810381038100
52220241224120600038103810381038100
52320241224120500038103810381038100
52420241224120400038103810381038100
52520241224120300038103810381038100
52620241224120200038103810381038100
52720241224120100038103810381038100
52820241224120000038103810381038100
52920241224115900038103810381038100
53020241224115800038103810381038100
53120241224115700038103810381038100
53220241224115600038103810381038100
53320241224115500038103810381038100
53420241224115400038103810381038100
53520241224115300038103810381038100
53620241224115200038103810381038100
53720241224115100038103810381038100
53820241224115000038103810381038100
53920241224114900038103810381038100
54020241224114800038103810381038100
54120241224114700038103810381038100
54220241224114600038103810381038100
54320241224114500038103810381038100
54420241224114400038103810381038100
54520241224114300038103810381038100
54620241224114200038103810381038100
54720241224114100038103810381038100
54820241224114000038103810381038100
54920241224113900038103810381038100
55020241224113800038103810381038100
55120241224113700038103810381038100
55220241224113600038103810381038100
55320241224113500038103810381038100
55420241224113400038103810381038100
55520241224113300038103810381038100
55620241224113200038103810381038100
55720241224113100038103810381038100
55820241224113000038103810381038100
55920241224112900038103810381038100
56020241224112800038103810381038100
56120241224112700038103810381038100
56220241224112600038103810381038100
56320241224112500038103810381038100
56420241224112400038103810381038100
56520241224112300038103810381038100
56620241224112200038103810381038100
56720241224112100038103810381038100
56820241224112000038103810381038100
56920241224111900038103810381038100
57020241224111800038103810381038100
57120241224111700038103810381038100
57220241224111600038103810381038100
57320241224111500038103810381038100
57420241224111400038103810381038100
57520241224111300038103810381038100
57620241224111200038103810381038100
57720241224111100038103810381038100
57820241224111000038103810381038100
57920241224110900038103810381038100
58020241224110800038103810381038100
58120241224110700038103810381038100
58220241224110600038103810381038100
58320241224110500038103810381038100
58420241224110400038103810381038100
58520241224110300038103810381038100
58620241224110200038103810381038100
58720241224110100038103810381038100
58820241224110000038103810381038100
58920241224105900038103810381038100
59020241224105800038103810381038100
59120241224105700038103810381038100
59220241224105600038103810381038100
59320241224105500038103810381038100
59420241224105400038103810381038100
59520241224105300038103810381038100
59620241224105200038103810381038100
59720241224105100038103810381038100
59820241224105000038103810381038100
59920241224104900038103810381038100
60020241224104800038103810381038100
60120241224104700038103810381038100
60220241224104600038103810381038100
60320241224104500038103810381038100
60420241224104400038103810381038100
60520241224104300038103810381038100
60620241224104200038103810381038100
60720241224104100038103810381038100
60820241224104000038103810381038100
60920241224103900038103810381038100
61020241224103800038103810381038100
61120241224103700038103810381038100
61220241224103600038103810381038100
61320241224103500038103810381038100
61420241224103400038103810381038100
61520241224103300038103810381038100
61620241224103200038103810381038100
61720241224103100038103810381038100
61820241224103000038103810381038100
61920241224102900038103810381038100
62020241224102800038103810381038100
62120241224102700038103810381038100
62220241224102600038103810381038100
62320241224102500038103810381038100
62420241224102400038103810381038100
62520241224102300038103810381038100
62620241224102200038103810381038100
62720241224102100038103810381038100
62820241224102000038103810381038100
62920241224101900038103810381038100
63020241224101800038103810381038100
63120241224101700038103810381038100
63220241224101600038103810381038100
63320241224101500038103810381038100
63420241224101400038103810381038100
63520241224101300038103810381038100
63620241224101200038103810381038100
63720241224101100038103810381038100
63820241224101000038103810381038100
63920241224100900038103810381038100
64020241224100800038103810381038100
64120241224100700038103810381038100
64220241224100600038103810381038100
64320241224100500038103810381038100
64420241224100400038103810381038100
64520241224100300038103810381038100
64620241224100200038103810381038100
64720241224100100038103810381038100
64820241224100000038103810381038100
64920241224095900038103810381038100
65020241224095800038103810381038100
65120241224095700038103810381038100
65220241224095600038103810381038100
65320241224095500038103810381038100
65420241224095400038103810381038100
65520241224095300038103810381038100
65620241224095200038103810381038100
65720241224095100038103810381038100
65820241224095000038103810381038100
65920241224094900038103810381038100
66020241224094800038103810381038100
66120241224094700038103810381038100
66220241224094600038103810381038100
66320241224094500038103810381038100
66420241224094400038103810381038100
66520241224094300038103810381038100
66620241224094200038103810381038100
66720241224094100038103810381038100
66820241224094000038103810381038100
66920241224093900038103810381038100
67020241224093800038103810381038100
67120241224093700038103810381038100
67220241224093600038103810381038100
67320241224093500038103810381038100
67420241224093400038103810381038100
67520241224093300038103810381038100
67620241224093200038103810381038100
67720241224093100038103810381038100
67820241224093000038103810381038100
67920241224092900038103810381038100
68020241224092800038103810381038100
68120241224092700038103810381038100
68220241224092600038103810381038100
68320241224092500038103810381038100
68420241224092400038103810381038100
68520241224092300038103810381038100
68620241224092200038103810381038100
68720241224092100038103810381038100
68820241224092000038103810381038100
68920241224091900038103810381038100
69020241224091800038103810381038100
69120241224091700038103810381038100
69220241224091600038103810381038100
69320241224091500038103810381038100
69420241224091400038103810381038100
69520241224091300038103810381038100
69620241224091200038103810381038100
69720241224091100038103810381038100
69820241224091000038103810381038100
69920241224090900038103810381038100
70020241224090800038103810381038100
70120241224090700038103810381038100
70220241224090600038103810381038100
70320241224090500038103810381038100
70420241224090400038103810381038100
70520241224090300038103810381038100
70620241224090200038103810381038100
70720241224090100038103810381038100
70820241224090000038103810381038100