Files
KissMeData/217620/min/candle-20241227.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241227204500038103810381038100
320241227204400038103810381038100
420241227204300038103810381038100
520241227204200038103810381038100
620241227204100038103810381038100
720241227204000038103810381038100
820241227203900038103810381038100
920241227203800038103810381038100
1020241227203700038103810381038100
1120241227203600038103810381038100
1220241227203500038103810381038100
1320241227203400038103810381038100
1420241227203300038103810381038100
1520241227203200038103810381038100
1620241227203100038103810381038100
1720241227203000038103810381038100
1820241227202900038103810381038100
1920241227202800038103810381038100
2020241227202700038103810381038100
2120241227202600038103810381038100
2220241227202500038103810381038100
2320241227202400038103810381038100
2420241227202300038103810381038100
2520241227202200038103810381038100
2620241227202100038103810381038100
2720241227202000038103810381038100
2820241227201900038103810381038100
2920241227201800038103810381038100
3020241227201700038103810381038100
3120241227201600038103810381038100
3220241227201500038103810381038100
3320241227201400038103810381038100
3420241227201300038103810381038100
3520241227201200038103810381038100
3620241227201100038103810381038100
3720241227201000038103810381038100
3820241227200900038103810381038100
3920241227200800038103810381038100
4020241227200700038103810381038100
4120241227200600038103810381038100
4220241227200500038103810381038100
4320241227200400038103810381038100
4420241227200300038103810381038100
4520241227200200038103810381038100
4620241227200100038103810381038100
4720241227200000038103810381038100
4820241227195900038103810381038100
4920241227195800038103810381038100
5020241227195700038103810381038100
5120241227195600038103810381038100
5220241227195500038103810381038100
5320241227195400038103810381038100
5420241227195300038103810381038100
5520241227195200038103810381038100
5620241227195100038103810381038100
5720241227195000038103810381038100
5820241227194900038103810381038100
5920241227194800038103810381038100
6020241227194700038103810381038100
6120241227194600038103810381038100
6220241227194500038103810381038100
6320241227194400038103810381038100
6420241227194300038103810381038100
6520241227194200038103810381038100
6620241227194100038103810381038100
6720241227194000038103810381038100
6820241227193900038103810381038100
6920241227193800038103810381038100
7020241227193700038103810381038100
7120241227193600038103810381038100
7220241227193500038103810381038100
7320241227193400038103810381038100
7420241227193300038103810381038100
7520241227193200038103810381038100
7620241227193100038103810381038100
7720241227193000038103810381038100
7820241227192900038103810381038100
7920241227192800038103810381038100
8020241227192700038103810381038100
8120241227192600038103810381038100
8220241227192500038103810381038100
8320241227192400038103810381038100
8420241227192300038103810381038100
8520241227192200038103810381038100
8620241227192100038103810381038100
8720241227192000038103810381038100
8820241227191900038103810381038100
8920241227191800038103810381038100
9020241227191700038103810381038100
9120241227191600038103810381038100
9220241227191500038103810381038100
9320241227191400038103810381038100
9420241227191300038103810381038100
9520241227191200038103810381038100
9620241227191100038103810381038100
9720241227191000038103810381038100
9820241227190900038103810381038100
9920241227190800038103810381038100
10020241227190700038103810381038100
10120241227190600038103810381038100
10220241227190500038103810381038100
10320241227190400038103810381038100
10420241227190300038103810381038100
10520241227190200038103810381038100
10620241227190100038103810381038100
10720241227190000038103810381038100
10820241227185900038103810381038100
10920241227185800038103810381038100
11020241227185700038103810381038100
11120241227185600038103810381038100
11220241227185500038103810381038100
11320241227185400038103810381038100
11420241227185300038103810381038100
11520241227185200038103810381038100
11620241227185100038103810381038100
11720241227185000038103810381038100
11820241227184900038103810381038100
11920241227184800038103810381038100
12020241227184700038103810381038100
12120241227184600038103810381038100
12220241227184500038103810381038100
12320241227184400038103810381038100
12420241227184300038103810381038100
12520241227184200038103810381038100
12620241227184100038103810381038100
12720241227184000038103810381038100
12820241227183900038103810381038100
12920241227183800038103810381038100
13020241227183700038103810381038100
13120241227183600038103810381038100
13220241227183500038103810381038100
13320241227183400038103810381038100
13420241227183300038103810381038100
13520241227183200038103810381038100
13620241227183100038103810381038100
13720241227183000038103810381038100
13820241227182900038103810381038100
13920241227182800038103810381038100
14020241227182700038103810381038100
14120241227182600038103810381038100
14220241227182500038103810381038100
14320241227182400038103810381038100
14420241227182300038103810381038100
14520241227182200038103810381038100
14620241227182100038103810381038100
14720241227182000038103810381038100
14820241227181900038103810381038100
14920241227181800038103810381038100
15020241227181700038103810381038100
15120241227181600038103810381038100
15220241227181500038103810381038100
15320241227181400038103810381038100
15420241227181300038103810381038100
15520241227181200038103810381038100
15620241227181100038103810381038100
15720241227181000038103810381038100
15820241227180900038103810381038100
15920241227180800038103810381038100
16020241227180700038103810381038100
16120241227180600038103810381038100
16220241227180500038103810381038100
16320241227180400038103810381038100
16420241227180300038103810381038100
16520241227180200038103810381038100
16620241227180100038103810381038100
16720241227180000038103810381038100
16820241227175900038103810381038100
16920241227175800038103810381038100
17020241227175700038103810381038100
17120241227175600038103810381038100
17220241227175500038103810381038100
17320241227175400038103810381038100
17420241227175300038103810381038100
17520241227175200038103810381038100
17620241227175100038103810381038100
17720241227175000038103810381038100
17820241227174900038103810381038100
17920241227174800038103810381038100
18020241227174700038103810381038100
18120241227174600038103810381038100
18220241227174500038103810381038100
18320241227174400038103810381038100
18420241227174300038103810381038100
18520241227174200038103810381038100
18620241227174100038103810381038100
18720241227174000038103810381038100
18820241227173900038103810381038100
18920241227173800038103810381038100
19020241227173700038103810381038100
19120241227173600038103810381038100
19220241227173500038103810381038100
19320241227173400038103810381038100
19420241227173300038103810381038100
19520241227173200038103810381038100
19620241227173100038103810381038100
19720241227173000038103810381038100
19820241227172900038103810381038100
19920241227172800038103810381038100
20020241227172700038103810381038100
20120241227172600038103810381038100
20220241227172500038103810381038100
20320241227172400038103810381038100
20420241227172300038103810381038100
20520241227172200038103810381038100
20620241227172100038103810381038100
20720241227172000038103810381038100
20820241227171900038103810381038100
20920241227171800038103810381038100
21020241227171700038103810381038100
21120241227171600038103810381038100
21220241227171500038103810381038100
21320241227171400038103810381038100
21420241227171300038103810381038100
21520241227171200038103810381038100
21620241227171100038103810381038100
21720241227171000038103810381038100
21820241227170900038103810381038100
21920241227170800038103810381038100
22020241227170700038103810381038100
22120241227170600038103810381038100
22220241227170500038103810381038100
22320241227170400038103810381038100
22420241227170300038103810381038100
22520241227170200038103810381038100
22620241227170100038103810381038100
22720241227170000038103810381038100
22820241227165900038103810381038100
22920241227165800038103810381038100
23020241227165700038103810381038100
23120241227165600038103810381038100
23220241227165500038103810381038100
23320241227165400038103810381038100
23420241227165300038103810381038100
23520241227165200038103810381038100
23620241227165100038103810381038100
23720241227165000038103810381038100
23820241227164900038103810381038100
23920241227164800038103810381038100
24020241227164700038103810381038100
24120241227164600038103810381038100
24220241227164500038103810381038100
24320241227164400038103810381038100
24420241227164300038103810381038100
24520241227164200038103810381038100
24620241227164100038103810381038100
24720241227164000038103810381038100
24820241227163900038103810381038100
24920241227163800038103810381038100
25020241227163700038103810381038100
25120241227163600038103810381038100
25220241227163500038103810381038100
25320241227163400038103810381038100
25420241227163300038103810381038100
25520241227163200038103810381038100
25620241227163100038103810381038100
25720241227163000038103810381038100
25820241227162900038103810381038100
25920241227162800038103810381038100
26020241227162700038103810381038100
26120241227162600038103810381038100
26220241227162500038103810381038100
26320241227162400038103810381038100
26420241227162300038103810381038100
26520241227162200038103810381038100
26620241227162100038103810381038100
26720241227162000038103810381038100
26820241227161900038103810381038100
26920241227161800038103810381038100
27020241227161700038103810381038100
27120241227161600038103810381038100
27220241227161500038103810381038100
27320241227161400038103810381038100
27420241227161300038103810381038100
27520241227161200038103810381038100
27620241227161100038103810381038100
27720241227161000038103810381038100
27820241227160900038103810381038100
27920241227160800038103810381038100
28020241227160700038103810381038100
28120241227160600038103810381038100
28220241227160500038103810381038100
28320241227160400038103810381038100
28420241227160300038103810381038100
28520241227160200038103810381038100
28620241227160100038103810381038100
28720241227160000038103810381038100
28820241227155900038103810381038100
28920241227155800038103810381038100
29020241227155700038103810381038100
29120241227155600038103810381038100
29220241227155500038103810381038100
29320241227155400038103810381038100
29420241227155300038103810381038100
29520241227155200038103810381038100
29620241227155100038103810381038100
29720241227155000038103810381038100
29820241227154900038103810381038100
29920241227154800038103810381038100
30020241227154700038103810381038100
30120241227154600038103810381038100
30220241227154500038103810381038100
30320241227154400038103810381038100
30420241227154300038103810381038100
30520241227154200038103810381038100
30620241227154100038103810381038100
30720241227154000038103810381038100
30820241227153900038103810381038100
30920241227153800038103810381038100
31020241227153700038103810381038100
31120241227153600038103810381038100
31220241227153500038103810381038100
31320241227153400038103810381038100
31420241227153300038103810381038100
31520241227153200038103810381038100
31620241227153100038103810381038100
31720241227153000038103810381038100
31820241227152900038103810381038100
31920241227152800038103810381038100
32020241227152700038103810381038100
32120241227152600038103810381038100
32220241227152500038103810381038100
32320241227152400038103810381038100
32420241227152300038103810381038100
32520241227152200038103810381038100
32620241227152100038103810381038100
32720241227152000038103810381038100
32820241227151900038103810381038100
32920241227151800038103810381038100
33020241227151700038103810381038100
33120241227151600038103810381038100
33220241227151500038103810381038100
33320241227151400038103810381038100
33420241227151300038103810381038100
33520241227151200038103810381038100
33620241227151100038103810381038100
33720241227151000038103810381038100
33820241227150900038103810381038100
33920241227150800038103810381038100
34020241227150700038103810381038100
34120241227150600038103810381038100
34220241227150500038103810381038100
34320241227150400038103810381038100
34420241227150300038103810381038100
34520241227150200038103810381038100
34620241227150100038103810381038100
34720241227150000038103810381038100
34820241227145900038103810381038100
34920241227145800038103810381038100
35020241227145700038103810381038100
35120241227145600038103810381038100
35220241227145500038103810381038100
35320241227145400038103810381038100
35420241227145300038103810381038100
35520241227145200038103810381038100
35620241227145100038103810381038100
35720241227145000038103810381038100
35820241227144900038103810381038100
35920241227144800038103810381038100
36020241227144700038103810381038100
36120241227144600038103810381038100
36220241227144500038103810381038100
36320241227144400038103810381038100
36420241227144300038103810381038100
36520241227144200038103810381038100
36620241227144100038103810381038100
36720241227144000038103810381038100
36820241227143900038103810381038100
36920241227143800038103810381038100
37020241227143700038103810381038100
37120241227143600038103810381038100
37220241227143500038103810381038100
37320241227143400038103810381038100
37420241227143300038103810381038100
37520241227143200038103810381038100
37620241227143100038103810381038100
37720241227143000038103810381038100
37820241227142900038103810381038100
37920241227142800038103810381038100
38020241227142700038103810381038100
38120241227142600038103810381038100
38220241227142500038103810381038100
38320241227142400038103810381038100
38420241227142300038103810381038100
38520241227142200038103810381038100
38620241227142100038103810381038100
38720241227142000038103810381038100
38820241227141900038103810381038100
38920241227141800038103810381038100
39020241227141700038103810381038100
39120241227141600038103810381038100
39220241227141500038103810381038100
39320241227141400038103810381038100
39420241227141300038103810381038100
39520241227141200038103810381038100
39620241227141100038103810381038100
39720241227141000038103810381038100
39820241227140900038103810381038100
39920241227140800038103810381038100
40020241227140700038103810381038100
40120241227140600038103810381038100
40220241227140500038103810381038100
40320241227140400038103810381038100
40420241227140300038103810381038100
40520241227140200038103810381038100
40620241227140100038103810381038100
40720241227140000038103810381038100
40820241227135900038103810381038100
40920241227135800038103810381038100
41020241227135700038103810381038100
41120241227135600038103810381038100
41220241227135500038103810381038100
41320241227135400038103810381038100
41420241227135300038103810381038100
41520241227135200038103810381038100
41620241227135100038103810381038100
41720241227135000038103810381038100
41820241227134900038103810381038100
41920241227134800038103810381038100
42020241227134700038103810381038100
42120241227134600038103810381038100
42220241227134500038103810381038100
42320241227134400038103810381038100
42420241227134300038103810381038100
42520241227134200038103810381038100
42620241227134100038103810381038100
42720241227134000038103810381038100
42820241227133900038103810381038100
42920241227133800038103810381038100
43020241227133700038103810381038100
43120241227133600038103810381038100
43220241227133500038103810381038100
43320241227133400038103810381038100
43420241227133300038103810381038100
43520241227133200038103810381038100
43620241227133100038103810381038100
43720241227133000038103810381038100
43820241227132900038103810381038100
43920241227132800038103810381038100
44020241227132700038103810381038100
44120241227132600038103810381038100
44220241227132500038103810381038100
44320241227132400038103810381038100
44420241227132300038103810381038100
44520241227132200038103810381038100
44620241227132100038103810381038100
44720241227132000038103810381038100
44820241227131900038103810381038100
44920241227131800038103810381038100
45020241227131700038103810381038100
45120241227131600038103810381038100
45220241227131500038103810381038100
45320241227131400038103810381038100
45420241227131300038103810381038100
45520241227131200038103810381038100
45620241227131100038103810381038100
45720241227131000038103810381038100
45820241227130900038103810381038100
45920241227130800038103810381038100
46020241227130700038103810381038100
46120241227130600038103810381038100
46220241227130500038103810381038100
46320241227130400038103810381038100
46420241227130300038103810381038100
46520241227130200038103810381038100
46620241227130100038103810381038100
46720241227130000038103810381038100
46820241227125900038103810381038100
46920241227125800038103810381038100
47020241227125700038103810381038100
47120241227125600038103810381038100
47220241227125500038103810381038100
47320241227125400038103810381038100
47420241227125300038103810381038100
47520241227125200038103810381038100
47620241227125100038103810381038100
47720241227125000038103810381038100
47820241227124900038103810381038100
47920241227124800038103810381038100
48020241227124700038103810381038100
48120241227124600038103810381038100
48220241227124500038103810381038100
48320241227124400038103810381038100
48420241227124300038103810381038100
48520241227124200038103810381038100
48620241227124100038103810381038100
48720241227124000038103810381038100
48820241227123900038103810381038100
48920241227123800038103810381038100
49020241227123700038103810381038100
49120241227123600038103810381038100
49220241227123500038103810381038100
49320241227123400038103810381038100
49420241227123300038103810381038100
49520241227123200038103810381038100
49620241227123100038103810381038100
49720241227123000038103810381038100
49820241227122900038103810381038100
49920241227122800038103810381038100
50020241227122700038103810381038100
50120241227122600038103810381038100
50220241227122500038103810381038100
50320241227122400038103810381038100
50420241227122300038103810381038100
50520241227122200038103810381038100
50620241227122100038103810381038100
50720241227122000038103810381038100
50820241227121900038103810381038100
50920241227121800038103810381038100
51020241227121700038103810381038100
51120241227121600038103810381038100
51220241227121500038103810381038100
51320241227121400038103810381038100
51420241227121300038103810381038100
51520241227121200038103810381038100
51620241227121100038103810381038100
51720241227121000038103810381038100
51820241227120900038103810381038100
51920241227120800038103810381038100
52020241227120700038103810381038100
52120241227120600038103810381038100
52220241227120500038103810381038100
52320241227120400038103810381038100
52420241227120300038103810381038100
52520241227120200038103810381038100
52620241227120100038103810381038100
52720241227120000038103810381038100
52820241227115900038103810381038100
52920241227115800038103810381038100
53020241227115700038103810381038100
53120241227115600038103810381038100
53220241227115500038103810381038100
53320241227115400038103810381038100
53420241227115300038103810381038100
53520241227115200038103810381038100
53620241227115100038103810381038100
53720241227115000038103810381038100
53820241227114900038103810381038100
53920241227114800038103810381038100
54020241227114700038103810381038100
54120241227114600038103810381038100
54220241227114500038103810381038100
54320241227114400038103810381038100
54420241227114300038103810381038100
54520241227114200038103810381038100
54620241227114100038103810381038100
54720241227114000038103810381038100
54820241227113900038103810381038100
54920241227113800038103810381038100
55020241227113700038103810381038100
55120241227113600038103810381038100
55220241227113500038103810381038100
55320241227113400038103810381038100
55420241227113300038103810381038100
55520241227113200038103810381038100
55620241227113100038103810381038100
55720241227113000038103810381038100
55820241227112900038103810381038100
55920241227112800038103810381038100
56020241227112700038103810381038100
56120241227112600038103810381038100
56220241227112500038103810381038100
56320241227112400038103810381038100
56420241227112300038103810381038100
56520241227112200038103810381038100
56620241227112100038103810381038100
56720241227112000038103810381038100
56820241227111900038103810381038100
56920241227111800038103810381038100
57020241227111700038103810381038100
57120241227111600038103810381038100
57220241227111500038103810381038100
57320241227111400038103810381038100
57420241227111300038103810381038100
57520241227111200038103810381038100
57620241227111100038103810381038100
57720241227111000038103810381038100
57820241227110900038103810381038100
57920241227110800038103810381038100
58020241227110700038103810381038100
58120241227110600038103810381038100
58220241227110500038103810381038100
58320241227110400038103810381038100
58420241227110300038103810381038100
58520241227110200038103810381038100
58620241227110100038103810381038100
58720241227110000038103810381038100
58820241227105900038103810381038100
58920241227105800038103810381038100
59020241227105700038103810381038100
59120241227105600038103810381038100
59220241227105500038103810381038100
59320241227105400038103810381038100
59420241227105300038103810381038100
59520241227105200038103810381038100
59620241227105100038103810381038100
59720241227105000038103810381038100
59820241227104900038103810381038100
59920241227104800038103810381038100
60020241227104700038103810381038100
60120241227104600038103810381038100
60220241227104500038103810381038100
60320241227104400038103810381038100
60420241227104300038103810381038100
60520241227104200038103810381038100
60620241227104100038103810381038100
60720241227104000038103810381038100
60820241227103900038103810381038100
60920241227103800038103810381038100
61020241227103700038103810381038100
61120241227103600038103810381038100
61220241227103500038103810381038100
61320241227103400038103810381038100
61420241227103300038103810381038100
61520241227103200038103810381038100
61620241227103100038103810381038100
61720241227103000038103810381038100
61820241227102900038103810381038100
61920241227102800038103810381038100
62020241227102700038103810381038100
62120241227102600038103810381038100
62220241227102500038103810381038100
62320241227102400038103810381038100
62420241227102300038103810381038100
62520241227102200038103810381038100
62620241227102100038103810381038100
62720241227102000038103810381038100
62820241227101900038103810381038100
62920241227101800038103810381038100
63020241227101700038103810381038100
63120241227101600038103810381038100
63220241227101500038103810381038100
63320241227101400038103810381038100
63420241227101300038103810381038100
63520241227101200038103810381038100
63620241227101100038103810381038100
63720241227101000038103810381038100
63820241227100900038103810381038100
63920241227100800038103810381038100
64020241227100700038103810381038100
64120241227100600038103810381038100
64220241227100500038103810381038100
64320241227100400038103810381038100
64420241227100300038103810381038100
64520241227100200038103810381038100
64620241227100100038103810381038100
64720241227100000038103810381038100
64820241227095900038103810381038100
64920241227095800038103810381038100
65020241227095700038103810381038100
65120241227095600038103810381038100
65220241227095500038103810381038100
65320241227095400038103810381038100
65420241227095300038103810381038100
65520241227095200038103810381038100
65620241227095100038103810381038100
65720241227095000038103810381038100
65820241227094900038103810381038100
65920241227094800038103810381038100
66020241227094700038103810381038100
66120241227094600038103810381038100
66220241227094500038103810381038100
66320241227094400038103810381038100
66420241227094300038103810381038100
66520241227094200038103810381038100
66620241227094100038103810381038100
66720241227094000038103810381038100
66820241227093900038103810381038100
66920241227093800038103810381038100
67020241227093700038103810381038100
67120241227093600038103810381038100
67220241227093500038103810381038100
67320241227093400038103810381038100
67420241227093300038103810381038100
67520241227093200038103810381038100
67620241227093100038103810381038100
67720241227093000038103810381038100
67820241227092900038103810381038100
67920241227092800038103810381038100
68020241227092700038103810381038100
68120241227092600038103810381038100
68220241227092500038103810381038100
68320241227092400038103810381038100
68420241227092300038103810381038100
68520241227092200038103810381038100
68620241227092100038103810381038100
68720241227092000038103810381038100
68820241227091900038103810381038100
68920241227091800038103810381038100
69020241227091700038103810381038100
69120241227091600038103810381038100
69220241227091500038103810381038100
69320241227091400038103810381038100
69420241227091300038103810381038100
69520241227091200038103810381038100
69620241227091100038103810381038100
69720241227091000038103810381038100
69820241227090900038103810381038100
69920241227090800038103810381038100
70020241227090700038103810381038100
70120241227090600038103810381038100
70220241227090500038103810381038100
70320241227090400038103810381038100
70420241227090300038103810381038100
70520241227090200038103810381038100
70620241227090100038103810381038100
70720241227090000038103810381038100