Files
KissMeData/217620/min/candle-20241226.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241226204400038103810381038100
320241226204300038103810381038100
420241226204200038103810381038100
520241226204100038103810381038100
620241226204000038103810381038100
720241226203900038103810381038100
820241226203800038103810381038100
920241226203700038103810381038100
1020241226203600038103810381038100
1120241226203500038103810381038100
1220241226203400038103810381038100
1320241226203300038103810381038100
1420241226203200038103810381038100
1520241226203100038103810381038100
1620241226203000038103810381038100
1720241226202900038103810381038100
1820241226202800038103810381038100
1920241226202700038103810381038100
2020241226202600038103810381038100
2120241226202500038103810381038100
2220241226202400038103810381038100
2320241226202300038103810381038100
2420241226202200038103810381038100
2520241226202100038103810381038100
2620241226202000038103810381038100
2720241226201900038103810381038100
2820241226201800038103810381038100
2920241226201700038103810381038100
3020241226201600038103810381038100
3120241226201500038103810381038100
3220241226201400038103810381038100
3320241226201300038103810381038100
3420241226201200038103810381038100
3520241226201100038103810381038100
3620241226201000038103810381038100
3720241226200900038103810381038100
3820241226200800038103810381038100
3920241226200700038103810381038100
4020241226200600038103810381038100
4120241226200500038103810381038100
4220241226200400038103810381038100
4320241226200300038103810381038100
4420241226200200038103810381038100
4520241226200100038103810381038100
4620241226200000038103810381038100
4720241226195900038103810381038100
4820241226195800038103810381038100
4920241226195700038103810381038100
5020241226195600038103810381038100
5120241226195500038103810381038100
5220241226195400038103810381038100
5320241226195300038103810381038100
5420241226195200038103810381038100
5520241226195100038103810381038100
5620241226195000038103810381038100
5720241226194900038103810381038100
5820241226194800038103810381038100
5920241226194700038103810381038100
6020241226194600038103810381038100
6120241226194500038103810381038100
6220241226194400038103810381038100
6320241226194300038103810381038100
6420241226194200038103810381038100
6520241226194100038103810381038100
6620241226194000038103810381038100
6720241226193900038103810381038100
6820241226193800038103810381038100
6920241226193700038103810381038100
7020241226193600038103810381038100
7120241226193500038103810381038100
7220241226193400038103810381038100
7320241226193300038103810381038100
7420241226193200038103810381038100
7520241226193100038103810381038100
7620241226193000038103810381038100
7720241226192900038103810381038100
7820241226192800038103810381038100
7920241226192700038103810381038100
8020241226192600038103810381038100
8120241226192500038103810381038100
8220241226192400038103810381038100
8320241226192300038103810381038100
8420241226192200038103810381038100
8520241226192100038103810381038100
8620241226192000038103810381038100
8720241226191900038103810381038100
8820241226191800038103810381038100
8920241226191700038103810381038100
9020241226191600038103810381038100
9120241226191500038103810381038100
9220241226191400038103810381038100
9320241226191300038103810381038100
9420241226191200038103810381038100
9520241226191100038103810381038100
9620241226191000038103810381038100
9720241226190900038103810381038100
9820241226190800038103810381038100
9920241226190700038103810381038100
10020241226190600038103810381038100
10120241226190500038103810381038100
10220241226190400038103810381038100
10320241226190300038103810381038100
10420241226190200038103810381038100
10520241226190100038103810381038100
10620241226190000038103810381038100
10720241226185900038103810381038100
10820241226185800038103810381038100
10920241226185700038103810381038100
11020241226185600038103810381038100
11120241226185500038103810381038100
11220241226185400038103810381038100
11320241226185300038103810381038100
11420241226185200038103810381038100
11520241226185100038103810381038100
11620241226185000038103810381038100
11720241226184900038103810381038100
11820241226184800038103810381038100
11920241226184700038103810381038100
12020241226184600038103810381038100
12120241226184500038103810381038100
12220241226184400038103810381038100
12320241226184300038103810381038100
12420241226184200038103810381038100
12520241226184100038103810381038100
12620241226184000038103810381038100
12720241226183900038103810381038100
12820241226183800038103810381038100
12920241226183700038103810381038100
13020241226183600038103810381038100
13120241226183500038103810381038100
13220241226183400038103810381038100
13320241226183300038103810381038100
13420241226183200038103810381038100
13520241226183100038103810381038100
13620241226183000038103810381038100
13720241226182900038103810381038100
13820241226182800038103810381038100
13920241226182700038103810381038100
14020241226182600038103810381038100
14120241226182500038103810381038100
14220241226182400038103810381038100
14320241226182300038103810381038100
14420241226182200038103810381038100
14520241226182100038103810381038100
14620241226182000038103810381038100
14720241226181900038103810381038100
14820241226181800038103810381038100
14920241226181700038103810381038100
15020241226181600038103810381038100
15120241226181500038103810381038100
15220241226181400038103810381038100
15320241226181300038103810381038100
15420241226181200038103810381038100
15520241226181100038103810381038100
15620241226181000038103810381038100
15720241226180900038103810381038100
15820241226180800038103810381038100
15920241226180700038103810381038100
16020241226180600038103810381038100
16120241226180500038103810381038100
16220241226180400038103810381038100
16320241226180300038103810381038100
16420241226180200038103810381038100
16520241226180100038103810381038100
16620241226180000038103810381038100
16720241226175900038103810381038100
16820241226175800038103810381038100
16920241226175700038103810381038100
17020241226175600038103810381038100
17120241226175500038103810381038100
17220241226175400038103810381038100
17320241226175300038103810381038100
17420241226175200038103810381038100
17520241226175100038103810381038100
17620241226175000038103810381038100
17720241226174900038103810381038100
17820241226174800038103810381038100
17920241226174700038103810381038100
18020241226174600038103810381038100
18120241226174500038103810381038100
18220241226174400038103810381038100
18320241226174300038103810381038100
18420241226174200038103810381038100
18520241226174100038103810381038100
18620241226174000038103810381038100
18720241226173900038103810381038100
18820241226173800038103810381038100
18920241226173700038103810381038100
19020241226173600038103810381038100
19120241226173500038103810381038100
19220241226173400038103810381038100
19320241226173300038103810381038100
19420241226173200038103810381038100
19520241226173100038103810381038100
19620241226173000038103810381038100
19720241226172900038103810381038100
19820241226172800038103810381038100
19920241226172700038103810381038100
20020241226172600038103810381038100
20120241226172500038103810381038100
20220241226172400038103810381038100
20320241226172300038103810381038100
20420241226172200038103810381038100
20520241226172100038103810381038100
20620241226172000038103810381038100
20720241226171900038103810381038100
20820241226171800038103810381038100
20920241226171700038103810381038100
21020241226171600038103810381038100
21120241226171500038103810381038100
21220241226171400038103810381038100
21320241226171300038103810381038100
21420241226171200038103810381038100
21520241226171100038103810381038100
21620241226171000038103810381038100
21720241226170900038103810381038100
21820241226170800038103810381038100
21920241226170700038103810381038100
22020241226170600038103810381038100
22120241226170500038103810381038100
22220241226170400038103810381038100
22320241226170300038103810381038100
22420241226170200038103810381038100
22520241226170100038103810381038100
22620241226170000038103810381038100
22720241226165900038103810381038100
22820241226165800038103810381038100
22920241226165700038103810381038100
23020241226165600038103810381038100
23120241226165500038103810381038100
23220241226165400038103810381038100
23320241226165300038103810381038100
23420241226165200038103810381038100
23520241226165100038103810381038100
23620241226165000038103810381038100
23720241226164900038103810381038100
23820241226164800038103810381038100
23920241226164700038103810381038100
24020241226164600038103810381038100
24120241226164500038103810381038100
24220241226164400038103810381038100
24320241226164300038103810381038100
24420241226164200038103810381038100
24520241226164100038103810381038100
24620241226164000038103810381038100
24720241226163900038103810381038100
24820241226163800038103810381038100
24920241226163700038103810381038100
25020241226163600038103810381038100
25120241226163500038103810381038100
25220241226163400038103810381038100
25320241226163300038103810381038100
25420241226163200038103810381038100
25520241226163100038103810381038100
25620241226163000038103810381038100
25720241226162900038103810381038100
25820241226162800038103810381038100
25920241226162700038103810381038100
26020241226162600038103810381038100
26120241226162500038103810381038100
26220241226162400038103810381038100
26320241226162300038103810381038100
26420241226162200038103810381038100
26520241226162100038103810381038100
26620241226162000038103810381038100
26720241226161900038103810381038100
26820241226161800038103810381038100
26920241226161700038103810381038100
27020241226161600038103810381038100
27120241226161500038103810381038100
27220241226161400038103810381038100
27320241226161300038103810381038100
27420241226161200038103810381038100
27520241226161100038103810381038100
27620241226161000038103810381038100
27720241226160900038103810381038100
27820241226160800038103810381038100
27920241226160700038103810381038100
28020241226160600038103810381038100
28120241226160500038103810381038100
28220241226160400038103810381038100
28320241226160300038103810381038100
28420241226160200038103810381038100
28520241226160100038103810381038100
28620241226160000038103810381038100
28720241226155900038103810381038100
28820241226155800038103810381038100
28920241226155700038103810381038100
29020241226155600038103810381038100
29120241226155500038103810381038100
29220241226155400038103810381038100
29320241226155300038103810381038100
29420241226155200038103810381038100
29520241226155100038103810381038100
29620241226155000038103810381038100
29720241226154900038103810381038100
29820241226154800038103810381038100
29920241226154700038103810381038100
30020241226154600038103810381038100
30120241226154500038103810381038100
30220241226154400038103810381038100
30320241226154300038103810381038100
30420241226154200038103810381038100
30520241226154100038103810381038100
30620241226154000038103810381038100
30720241226153900038103810381038100
30820241226153800038103810381038100
30920241226153700038103810381038100
31020241226153600038103810381038100
31120241226153500038103810381038100
31220241226153400038103810381038100
31320241226153300038103810381038100
31420241226153200038103810381038100
31520241226153100038103810381038100
31620241226153000038103810381038100
31720241226152900038103810381038100
31820241226152800038103810381038100
31920241226152700038103810381038100
32020241226152600038103810381038100
32120241226152500038103810381038100
32220241226152400038103810381038100
32320241226152300038103810381038100
32420241226152200038103810381038100
32520241226152100038103810381038100
32620241226152000038103810381038100
32720241226151900038103810381038100
32820241226151800038103810381038100
32920241226151700038103810381038100
33020241226151600038103810381038100
33120241226151500038103810381038100
33220241226151400038103810381038100
33320241226151300038103810381038100
33420241226151200038103810381038100
33520241226151100038103810381038100
33620241226151000038103810381038100
33720241226150900038103810381038100
33820241226150800038103810381038100
33920241226150700038103810381038100
34020241226150600038103810381038100
34120241226150500038103810381038100
34220241226150400038103810381038100
34320241226150300038103810381038100
34420241226150200038103810381038100
34520241226150100038103810381038100
34620241226150000038103810381038100
34720241226145900038103810381038100
34820241226145800038103810381038100
34920241226145700038103810381038100
35020241226145600038103810381038100
35120241226145500038103810381038100
35220241226145400038103810381038100
35320241226145300038103810381038100
35420241226145200038103810381038100
35520241226145100038103810381038100
35620241226145000038103810381038100
35720241226144900038103810381038100
35820241226144800038103810381038100
35920241226144700038103810381038100
36020241226144600038103810381038100
36120241226144500038103810381038100
36220241226144400038103810381038100
36320241226144300038103810381038100
36420241226144200038103810381038100
36520241226144100038103810381038100
36620241226144000038103810381038100
36720241226143900038103810381038100
36820241226143800038103810381038100
36920241226143700038103810381038100
37020241226143600038103810381038100
37120241226143500038103810381038100
37220241226143400038103810381038100
37320241226143300038103810381038100
37420241226143200038103810381038100
37520241226143100038103810381038100
37620241226143000038103810381038100
37720241226142900038103810381038100
37820241226142800038103810381038100
37920241226142700038103810381038100
38020241226142600038103810381038100
38120241226142500038103810381038100
38220241226142400038103810381038100
38320241226142300038103810381038100
38420241226142200038103810381038100
38520241226142100038103810381038100
38620241226142000038103810381038100
38720241226141900038103810381038100
38820241226141800038103810381038100
38920241226141700038103810381038100
39020241226141600038103810381038100
39120241226141500038103810381038100
39220241226141400038103810381038100
39320241226141300038103810381038100
39420241226141200038103810381038100
39520241226141100038103810381038100
39620241226141000038103810381038100
39720241226140900038103810381038100
39820241226140800038103810381038100
39920241226140700038103810381038100
40020241226140600038103810381038100
40120241226140500038103810381038100
40220241226140400038103810381038100
40320241226140300038103810381038100
40420241226140200038103810381038100
40520241226140100038103810381038100
40620241226140000038103810381038100
40720241226135900038103810381038100
40820241226135800038103810381038100
40920241226135700038103810381038100
41020241226135600038103810381038100
41120241226135500038103810381038100
41220241226135400038103810381038100
41320241226135300038103810381038100
41420241226135200038103810381038100
41520241226135100038103810381038100
41620241226135000038103810381038100
41720241226134900038103810381038100
41820241226134800038103810381038100
41920241226134700038103810381038100
42020241226134600038103810381038100
42120241226134500038103810381038100
42220241226134400038103810381038100
42320241226134300038103810381038100
42420241226134200038103810381038100
42520241226134100038103810381038100
42620241226134000038103810381038100
42720241226133900038103810381038100
42820241226133800038103810381038100
42920241226133700038103810381038100
43020241226133600038103810381038100
43120241226133500038103810381038100
43220241226133400038103810381038100
43320241226133300038103810381038100
43420241226133200038103810381038100
43520241226133100038103810381038100
43620241226133000038103810381038100
43720241226132900038103810381038100
43820241226132800038103810381038100
43920241226132700038103810381038100
44020241226132600038103810381038100
44120241226132500038103810381038100
44220241226132400038103810381038100
44320241226132300038103810381038100
44420241226132200038103810381038100
44520241226132100038103810381038100
44620241226132000038103810381038100
44720241226131900038103810381038100
44820241226131800038103810381038100
44920241226131700038103810381038100
45020241226131600038103810381038100
45120241226131500038103810381038100
45220241226131400038103810381038100
45320241226131300038103810381038100
45420241226131200038103810381038100
45520241226131100038103810381038100
45620241226131000038103810381038100
45720241226130900038103810381038100
45820241226130800038103810381038100
45920241226130700038103810381038100
46020241226130600038103810381038100
46120241226130500038103810381038100
46220241226130400038103810381038100
46320241226130300038103810381038100
46420241226130200038103810381038100
46520241226130100038103810381038100
46620241226130000038103810381038100
46720241226125900038103810381038100
46820241226125800038103810381038100
46920241226125700038103810381038100
47020241226125600038103810381038100
47120241226125500038103810381038100
47220241226125400038103810381038100
47320241226125300038103810381038100
47420241226125200038103810381038100
47520241226125100038103810381038100
47620241226125000038103810381038100
47720241226124900038103810381038100
47820241226124800038103810381038100
47920241226124700038103810381038100
48020241226124600038103810381038100
48120241226124500038103810381038100
48220241226124400038103810381038100
48320241226124300038103810381038100
48420241226124200038103810381038100
48520241226124100038103810381038100
48620241226124000038103810381038100
48720241226123900038103810381038100
48820241226123800038103810381038100
48920241226123700038103810381038100
49020241226123600038103810381038100
49120241226123500038103810381038100
49220241226123400038103810381038100
49320241226123300038103810381038100
49420241226123200038103810381038100
49520241226123100038103810381038100
49620241226123000038103810381038100
49720241226122900038103810381038100
49820241226122800038103810381038100
49920241226122700038103810381038100
50020241226122600038103810381038100
50120241226122500038103810381038100
50220241226122400038103810381038100
50320241226122300038103810381038100
50420241226122200038103810381038100
50520241226122100038103810381038100
50620241226122000038103810381038100
50720241226121900038103810381038100
50820241226121800038103810381038100
50920241226121700038103810381038100
51020241226121600038103810381038100
51120241226121500038103810381038100
51220241226121400038103810381038100
51320241226121300038103810381038100
51420241226121200038103810381038100
51520241226121100038103810381038100
51620241226121000038103810381038100
51720241226120900038103810381038100
51820241226120800038103810381038100
51920241226120700038103810381038100
52020241226120600038103810381038100
52120241226120500038103810381038100
52220241226120400038103810381038100
52320241226120300038103810381038100
52420241226120200038103810381038100
52520241226120100038103810381038100
52620241226120000038103810381038100
52720241226115900038103810381038100
52820241226115800038103810381038100
52920241226115700038103810381038100
53020241226115600038103810381038100
53120241226115500038103810381038100
53220241226115400038103810381038100
53320241226115300038103810381038100
53420241226115200038103810381038100
53520241226115100038103810381038100
53620241226115000038103810381038100
53720241226114900038103810381038100
53820241226114800038103810381038100
53920241226114700038103810381038100
54020241226114600038103810381038100
54120241226114500038103810381038100
54220241226114400038103810381038100
54320241226114300038103810381038100
54420241226114200038103810381038100
54520241226114100038103810381038100
54620241226114000038103810381038100
54720241226113900038103810381038100
54820241226113800038103810381038100
54920241226113700038103810381038100
55020241226113600038103810381038100
55120241226113500038103810381038100
55220241226113400038103810381038100
55320241226113300038103810381038100
55420241226113200038103810381038100
55520241226113100038103810381038100
55620241226113000038103810381038100
55720241226112900038103810381038100
55820241226112800038103810381038100
55920241226112700038103810381038100
56020241226112600038103810381038100
56120241226112500038103810381038100
56220241226112400038103810381038100
56320241226112300038103810381038100
56420241226112200038103810381038100
56520241226112100038103810381038100
56620241226112000038103810381038100
56720241226111900038103810381038100
56820241226111800038103810381038100
56920241226111700038103810381038100
57020241226111600038103810381038100
57120241226111500038103810381038100
57220241226111400038103810381038100
57320241226111300038103810381038100
57420241226111200038103810381038100
57520241226111100038103810381038100
57620241226111000038103810381038100
57720241226110900038103810381038100
57820241226110800038103810381038100
57920241226110700038103810381038100
58020241226110600038103810381038100
58120241226110500038103810381038100
58220241226110400038103810381038100
58320241226110300038103810381038100
58420241226110200038103810381038100
58520241226110100038103810381038100
58620241226110000038103810381038100
58720241226105900038103810381038100
58820241226105800038103810381038100
58920241226105700038103810381038100
59020241226105600038103810381038100
59120241226105500038103810381038100
59220241226105400038103810381038100
59320241226105300038103810381038100
59420241226105200038103810381038100
59520241226105100038103810381038100
59620241226105000038103810381038100
59720241226104900038103810381038100
59820241226104800038103810381038100
59920241226104700038103810381038100
60020241226104600038103810381038100
60120241226104500038103810381038100
60220241226104400038103810381038100
60320241226104300038103810381038100
60420241226104200038103810381038100
60520241226104100038103810381038100
60620241226104000038103810381038100
60720241226103900038103810381038100
60820241226103800038103810381038100
60920241226103700038103810381038100
61020241226103600038103810381038100
61120241226103500038103810381038100
61220241226103400038103810381038100
61320241226103300038103810381038100
61420241226103200038103810381038100
61520241226103100038103810381038100
61620241226103000038103810381038100
61720241226102900038103810381038100
61820241226102800038103810381038100
61920241226102700038103810381038100
62020241226102600038103810381038100
62120241226102500038103810381038100
62220241226102400038103810381038100
62320241226102300038103810381038100
62420241226102200038103810381038100
62520241226102100038103810381038100
62620241226102000038103810381038100
62720241226101900038103810381038100
62820241226101800038103810381038100
62920241226101700038103810381038100
63020241226101600038103810381038100
63120241226101500038103810381038100
63220241226101400038103810381038100
63320241226101300038103810381038100
63420241226101200038103810381038100
63520241226101100038103810381038100
63620241226101000038103810381038100
63720241226100900038103810381038100
63820241226100800038103810381038100
63920241226100700038103810381038100
64020241226100600038103810381038100
64120241226100500038103810381038100
64220241226100400038103810381038100
64320241226100300038103810381038100
64420241226100200038103810381038100
64520241226100100038103810381038100
64620241226100000038103810381038100
64720241226095900038103810381038100
64820241226095800038103810381038100
64920241226095700038103810381038100
65020241226095600038103810381038100
65120241226095500038103810381038100
65220241226095400038103810381038100
65320241226095300038103810381038100
65420241226095200038103810381038100
65520241226095100038103810381038100
65620241226095000038103810381038100
65720241226094900038103810381038100
65820241226094800038103810381038100
65920241226094700038103810381038100
66020241226094600038103810381038100
66120241226094500038103810381038100
66220241226094400038103810381038100
66320241226094300038103810381038100
66420241226094200038103810381038100
66520241226094100038103810381038100
66620241226094000038103810381038100
66720241226093900038103810381038100
66820241226093800038103810381038100
66920241226093700038103810381038100
67020241226093600038103810381038100
67120241226093500038103810381038100
67220241226093400038103810381038100
67320241226093300038103810381038100
67420241226093200038103810381038100
67520241226093100038103810381038100
67620241226093000038103810381038100
67720241226092900038103810381038100
67820241226092800038103810381038100
67920241226092700038103810381038100
68020241226092600038103810381038100
68120241226092500038103810381038100
68220241226092400038103810381038100
68320241226092300038103810381038100
68420241226092200038103810381038100
68520241226092100038103810381038100
68620241226092000038103810381038100
68720241226091900038103810381038100
68820241226091800038103810381038100
68920241226091700038103810381038100
69020241226091600038103810381038100
69120241226091500038103810381038100
69220241226091400038103810381038100
69320241226091300038103810381038100
69420241226091200038103810381038100
69520241226091100038103810381038100
69620241226091000038103810381038100
69720241226090900038103810381038100
69820241226090800038103810381038100
69920241226090700038103810381038100
70020241226090600038103810381038100
70120241226090500038103810381038100
70220241226090400038103810381038100
70320241226090300038103810381038100
70420241226090200038103810381038100
70520241226090100038103810381038100
70620241226090000038103810381038100