Files
KissMeData/217620/min/candle-20241230.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241230204400038103810381038100
320241230204300038103810381038100
420241230204200038103810381038100
520241230204100038103810381038100
620241230204000038103810381038100
720241230203900038103810381038100
820241230203800038103810381038100
920241230203700038103810381038100
1020241230203600038103810381038100
1120241230203500038103810381038100
1220241230203400038103810381038100
1320241230203300038103810381038100
1420241230203200038103810381038100
1520241230203100038103810381038100
1620241230203000038103810381038100
1720241230202900038103810381038100
1820241230202800038103810381038100
1920241230202700038103810381038100
2020241230202600038103810381038100
2120241230202500038103810381038100
2220241230202400038103810381038100
2320241230202300038103810381038100
2420241230202200038103810381038100
2520241230202100038103810381038100
2620241230202000038103810381038100
2720241230201900038103810381038100
2820241230201800038103810381038100
2920241230201700038103810381038100
3020241230201600038103810381038100
3120241230201500038103810381038100
3220241230201400038103810381038100
3320241230201300038103810381038100
3420241230201200038103810381038100
3520241230201100038103810381038100
3620241230201000038103810381038100
3720241230200900038103810381038100
3820241230200800038103810381038100
3920241230200700038103810381038100
4020241230200600038103810381038100
4120241230200500038103810381038100
4220241230200400038103810381038100
4320241230200300038103810381038100
4420241230200200038103810381038100
4520241230200100038103810381038100
4620241230200000038103810381038100
4720241230195900038103810381038100
4820241230195800038103810381038100
4920241230195700038103810381038100
5020241230195600038103810381038100
5120241230195500038103810381038100
5220241230195400038103810381038100
5320241230195300038103810381038100
5420241230195200038103810381038100
5520241230195100038103810381038100
5620241230195000038103810381038100
5720241230194900038103810381038100
5820241230194800038103810381038100
5920241230194700038103810381038100
6020241230194600038103810381038100
6120241230194500038103810381038100
6220241230194400038103810381038100
6320241230194300038103810381038100
6420241230194200038103810381038100
6520241230194100038103810381038100
6620241230194000038103810381038100
6720241230193900038103810381038100
6820241230193800038103810381038100
6920241230193700038103810381038100
7020241230193600038103810381038100
7120241230193500038103810381038100
7220241230193400038103810381038100
7320241230193300038103810381038100
7420241230193200038103810381038100
7520241230193100038103810381038100
7620241230193000038103810381038100
7720241230192900038103810381038100
7820241230192800038103810381038100
7920241230192700038103810381038100
8020241230192600038103810381038100
8120241230192500038103810381038100
8220241230192400038103810381038100
8320241230192300038103810381038100
8420241230192200038103810381038100
8520241230192100038103810381038100
8620241230192000038103810381038100
8720241230191900038103810381038100
8820241230191800038103810381038100
8920241230191700038103810381038100
9020241230191600038103810381038100
9120241230191500038103810381038100
9220241230191400038103810381038100
9320241230191300038103810381038100
9420241230191200038103810381038100
9520241230191100038103810381038100
9620241230191000038103810381038100
9720241230190900038103810381038100
9820241230190800038103810381038100
9920241230190700038103810381038100
10020241230190600038103810381038100
10120241230190500038103810381038100
10220241230190400038103810381038100
10320241230190300038103810381038100
10420241230190200038103810381038100
10520241230190100038103810381038100
10620241230190000038103810381038100
10720241230185900038103810381038100
10820241230185800038103810381038100
10920241230185700038103810381038100
11020241230185600038103810381038100
11120241230185500038103810381038100
11220241230185400038103810381038100
11320241230185300038103810381038100
11420241230185200038103810381038100
11520241230185100038103810381038100
11620241230185000038103810381038100
11720241230184900038103810381038100
11820241230184800038103810381038100
11920241230184700038103810381038100
12020241230184600038103810381038100
12120241230184500038103810381038100
12220241230184400038103810381038100
12320241230184300038103810381038100
12420241230184200038103810381038100
12520241230184100038103810381038100
12620241230184000038103810381038100
12720241230183900038103810381038100
12820241230183800038103810381038100
12920241230183700038103810381038100
13020241230183600038103810381038100
13120241230183500038103810381038100
13220241230183400038103810381038100
13320241230183300038103810381038100
13420241230183200038103810381038100
13520241230183100038103810381038100
13620241230183000038103810381038100
13720241230182900038103810381038100
13820241230182800038103810381038100
13920241230182700038103810381038100
14020241230182600038103810381038100
14120241230182500038103810381038100
14220241230182400038103810381038100
14320241230182300038103810381038100
14420241230182200038103810381038100
14520241230182100038103810381038100
14620241230182000038103810381038100
14720241230181900038103810381038100
14820241230181800038103810381038100
14920241230181700038103810381038100
15020241230181600038103810381038100
15120241230181500038103810381038100
15220241230181400038103810381038100
15320241230181300038103810381038100
15420241230181200038103810381038100
15520241230181100038103810381038100
15620241230181000038103810381038100
15720241230180900038103810381038100
15820241230180800038103810381038100
15920241230180700038103810381038100
16020241230180600038103810381038100
16120241230180500038103810381038100
16220241230180400038103810381038100
16320241230180300038103810381038100
16420241230180200038103810381038100
16520241230180100038103810381038100
16620241230180000038103810381038100
16720241230175900038103810381038100
16820241230175800038103810381038100
16920241230175700038103810381038100
17020241230175600038103810381038100
17120241230175500038103810381038100
17220241230175400038103810381038100
17320241230175300038103810381038100
17420241230175200038103810381038100
17520241230175100038103810381038100
17620241230175000038103810381038100
17720241230174900038103810381038100
17820241230174800038103810381038100
17920241230174700038103810381038100
18020241230174600038103810381038100
18120241230174500038103810381038100
18220241230174400038103810381038100
18320241230174300038103810381038100
18420241230174200038103810381038100
18520241230174100038103810381038100
18620241230174000038103810381038100
18720241230173900038103810381038100
18820241230173800038103810381038100
18920241230173700038103810381038100
19020241230173600038103810381038100
19120241230173500038103810381038100
19220241230173400038103810381038100
19320241230173300038103810381038100
19420241230173200038103810381038100
19520241230173100038103810381038100
19620241230173000038103810381038100
19720241230172900038103810381038100
19820241230172800038103810381038100
19920241230172700038103810381038100
20020241230172600038103810381038100
20120241230172500038103810381038100
20220241230172400038103810381038100
20320241230172300038103810381038100
20420241230172200038103810381038100
20520241230172100038103810381038100
20620241230172000038103810381038100
20720241230171900038103810381038100
20820241230171800038103810381038100
20920241230171700038103810381038100
21020241230171600038103810381038100
21120241230171500038103810381038100
21220241230171400038103810381038100
21320241230171300038103810381038100
21420241230171200038103810381038100
21520241230171100038103810381038100
21620241230171000038103810381038100
21720241230170900038103810381038100
21820241230170800038103810381038100
21920241230170700038103810381038100
22020241230170600038103810381038100
22120241230170500038103810381038100
22220241230170400038103810381038100
22320241230170300038103810381038100
22420241230170200038103810381038100
22520241230170100038103810381038100
22620241230170000038103810381038100
22720241230165900038103810381038100
22820241230165800038103810381038100
22920241230165700038103810381038100
23020241230165600038103810381038100
23120241230165500038103810381038100
23220241230165400038103810381038100
23320241230165300038103810381038100
23420241230165200038103810381038100
23520241230165100038103810381038100
23620241230165000038103810381038100
23720241230164900038103810381038100
23820241230164800038103810381038100
23920241230164700038103810381038100
24020241230164600038103810381038100
24120241230164500038103810381038100
24220241230164400038103810381038100
24320241230164300038103810381038100
24420241230164200038103810381038100
24520241230164100038103810381038100
24620241230164000038103810381038100
24720241230163900038103810381038100
24820241230163800038103810381038100
24920241230163700038103810381038100
25020241230163600038103810381038100
25120241230163500038103810381038100
25220241230163400038103810381038100
25320241230163300038103810381038100
25420241230163200038103810381038100
25520241230163100038103810381038100
25620241230163000038103810381038100
25720241230162900038103810381038100
25820241230162800038103810381038100
25920241230162700038103810381038100
26020241230162600038103810381038100
26120241230162500038103810381038100
26220241230162400038103810381038100
26320241230162300038103810381038100
26420241230162200038103810381038100
26520241230162100038103810381038100
26620241230162000038103810381038100
26720241230161900038103810381038100
26820241230161800038103810381038100
26920241230161700038103810381038100
27020241230161600038103810381038100
27120241230161500038103810381038100
27220241230161400038103810381038100
27320241230161300038103810381038100
27420241230161200038103810381038100
27520241230161100038103810381038100
27620241230161000038103810381038100
27720241230160900038103810381038100
27820241230160800038103810381038100
27920241230160700038103810381038100
28020241230160600038103810381038100
28120241230160500038103810381038100
28220241230160400038103810381038100
28320241230160300038103810381038100
28420241230160200038103810381038100
28520241230160100038103810381038100
28620241230160000038103810381038100
28720241230155900038103810381038100
28820241230155800038103810381038100
28920241230155700038103810381038100
29020241230155600038103810381038100
29120241230155500038103810381038100
29220241230155400038103810381038100
29320241230155300038103810381038100
29420241230155200038103810381038100
29520241230155100038103810381038100
29620241230155000038103810381038100
29720241230154900038103810381038100
29820241230154800038103810381038100
29920241230154700038103810381038100
30020241230154600038103810381038100
30120241230154500038103810381038100
30220241230154400038103810381038100
30320241230154300038103810381038100
30420241230154200038103810381038100
30520241230154100038103810381038100
30620241230154000038103810381038100
30720241230153900038103810381038100
30820241230153800038103810381038100
30920241230153700038103810381038100
31020241230153600038103810381038100
31120241230153500038103810381038100
31220241230153400038103810381038100
31320241230153300038103810381038100
31420241230153200038103810381038100
31520241230153100038103810381038100
31620241230153000038103810381038100
31720241230152900038103810381038100
31820241230152800038103810381038100
31920241230152700038103810381038100
32020241230152600038103810381038100
32120241230152500038103810381038100
32220241230152400038103810381038100
32320241230152300038103810381038100
32420241230152200038103810381038100
32520241230152100038103810381038100
32620241230152000038103810381038100
32720241230151900038103810381038100
32820241230151800038103810381038100
32920241230151700038103810381038100
33020241230151600038103810381038100
33120241230151500038103810381038100
33220241230151400038103810381038100
33320241230151300038103810381038100
33420241230151200038103810381038100
33520241230151100038103810381038100
33620241230151000038103810381038100
33720241230150900038103810381038100
33820241230150800038103810381038100
33920241230150700038103810381038100
34020241230150600038103810381038100
34120241230150500038103810381038100
34220241230150400038103810381038100
34320241230150300038103810381038100
34420241230150200038103810381038100
34520241230150100038103810381038100
34620241230150000038103810381038100
34720241230145900038103810381038100
34820241230145800038103810381038100
34920241230145700038103810381038100
35020241230145600038103810381038100
35120241230145500038103810381038100
35220241230145400038103810381038100
35320241230145300038103810381038100
35420241230145200038103810381038100
35520241230145100038103810381038100
35620241230145000038103810381038100
35720241230144900038103810381038100
35820241230144800038103810381038100
35920241230144700038103810381038100
36020241230144600038103810381038100
36120241230144500038103810381038100
36220241230144400038103810381038100
36320241230144300038103810381038100
36420241230144200038103810381038100
36520241230144100038103810381038100
36620241230144000038103810381038100
36720241230143900038103810381038100
36820241230143800038103810381038100
36920241230143700038103810381038100
37020241230143600038103810381038100
37120241230143500038103810381038100
37220241230143400038103810381038100
37320241230143300038103810381038100
37420241230143200038103810381038100
37520241230143100038103810381038100
37620241230143000038103810381038100
37720241230142900038103810381038100
37820241230142800038103810381038100
37920241230142700038103810381038100
38020241230142600038103810381038100
38120241230142500038103810381038100
38220241230142400038103810381038100
38320241230142300038103810381038100
38420241230142200038103810381038100
38520241230142100038103810381038100
38620241230142000038103810381038100
38720241230141900038103810381038100
38820241230141800038103810381038100
38920241230141700038103810381038100
39020241230141600038103810381038100
39120241230141500038103810381038100
39220241230141400038103810381038100
39320241230141300038103810381038100
39420241230141200038103810381038100
39520241230141100038103810381038100
39620241230141000038103810381038100
39720241230140900038103810381038100
39820241230140800038103810381038100
39920241230140700038103810381038100
40020241230140600038103810381038100
40120241230140500038103810381038100
40220241230140400038103810381038100
40320241230140300038103810381038100
40420241230140200038103810381038100
40520241230140100038103810381038100
40620241230140000038103810381038100
40720241230135900038103810381038100
40820241230135800038103810381038100
40920241230135700038103810381038100
41020241230135600038103810381038100
41120241230135500038103810381038100
41220241230135400038103810381038100
41320241230135300038103810381038100
41420241230135200038103810381038100
41520241230135100038103810381038100
41620241230135000038103810381038100
41720241230134900038103810381038100
41820241230134800038103810381038100
41920241230134700038103810381038100
42020241230134600038103810381038100
42120241230134500038103810381038100
42220241230134400038103810381038100
42320241230134300038103810381038100
42420241230134200038103810381038100
42520241230134100038103810381038100
42620241230134000038103810381038100
42720241230133900038103810381038100
42820241230133800038103810381038100
42920241230133700038103810381038100
43020241230133600038103810381038100
43120241230133500038103810381038100
43220241230133400038103810381038100
43320241230133300038103810381038100
43420241230133200038103810381038100
43520241230133100038103810381038100
43620241230133000038103810381038100
43720241230132900038103810381038100
43820241230132800038103810381038100
43920241230132700038103810381038100
44020241230132600038103810381038100
44120241230132500038103810381038100
44220241230132400038103810381038100
44320241230132300038103810381038100
44420241230132200038103810381038100
44520241230132100038103810381038100
44620241230132000038103810381038100
44720241230131900038103810381038100
44820241230131800038103810381038100
44920241230131700038103810381038100
45020241230131600038103810381038100
45120241230131500038103810381038100
45220241230131400038103810381038100
45320241230131300038103810381038100
45420241230131200038103810381038100
45520241230131100038103810381038100
45620241230131000038103810381038100
45720241230130900038103810381038100
45820241230130800038103810381038100
45920241230130700038103810381038100
46020241230130600038103810381038100
46120241230130500038103810381038100
46220241230130400038103810381038100
46320241230130300038103810381038100
46420241230130200038103810381038100
46520241230130100038103810381038100
46620241230130000038103810381038100
46720241230125900038103810381038100
46820241230125800038103810381038100
46920241230125700038103810381038100
47020241230125600038103810381038100
47120241230125500038103810381038100
47220241230125400038103810381038100
47320241230125300038103810381038100
47420241230125200038103810381038100
47520241230125100038103810381038100
47620241230125000038103810381038100
47720241230124900038103810381038100
47820241230124800038103810381038100
47920241230124700038103810381038100
48020241230124600038103810381038100
48120241230124500038103810381038100
48220241230124400038103810381038100
48320241230124300038103810381038100
48420241230124200038103810381038100
48520241230124100038103810381038100
48620241230124000038103810381038100
48720241230123900038103810381038100
48820241230123800038103810381038100
48920241230123700038103810381038100
49020241230123600038103810381038100
49120241230123500038103810381038100
49220241230123400038103810381038100
49320241230123300038103810381038100
49420241230123200038103810381038100
49520241230123100038103810381038100
49620241230123000038103810381038100
49720241230122900038103810381038100
49820241230122800038103810381038100
49920241230122700038103810381038100
50020241230122600038103810381038100
50120241230122500038103810381038100
50220241230122400038103810381038100
50320241230122300038103810381038100
50420241230122200038103810381038100
50520241230122100038103810381038100
50620241230122000038103810381038100
50720241230121900038103810381038100
50820241230121800038103810381038100
50920241230121700038103810381038100
51020241230121600038103810381038100
51120241230121500038103810381038100
51220241230121400038103810381038100
51320241230121300038103810381038100
51420241230121200038103810381038100
51520241230121100038103810381038100
51620241230121000038103810381038100
51720241230120900038103810381038100
51820241230120800038103810381038100
51920241230120700038103810381038100
52020241230120600038103810381038100
52120241230120500038103810381038100
52220241230120400038103810381038100
52320241230120300038103810381038100
52420241230120200038103810381038100
52520241230120100038103810381038100
52620241230120000038103810381038100
52720241230115900038103810381038100
52820241230115800038103810381038100
52920241230115700038103810381038100
53020241230115600038103810381038100
53120241230115500038103810381038100
53220241230115400038103810381038100
53320241230115300038103810381038100
53420241230115200038103810381038100
53520241230115100038103810381038100
53620241230115000038103810381038100
53720241230114900038103810381038100
53820241230114800038103810381038100
53920241230114700038103810381038100
54020241230114600038103810381038100
54120241230114500038103810381038100
54220241230114400038103810381038100
54320241230114300038103810381038100
54420241230114200038103810381038100
54520241230114100038103810381038100
54620241230114000038103810381038100
54720241230113900038103810381038100
54820241230113800038103810381038100
54920241230113700038103810381038100
55020241230113600038103810381038100
55120241230113500038103810381038100
55220241230113400038103810381038100
55320241230113300038103810381038100
55420241230113200038103810381038100
55520241230113100038103810381038100
55620241230113000038103810381038100
55720241230112900038103810381038100
55820241230112800038103810381038100
55920241230112700038103810381038100
56020241230112600038103810381038100
56120241230112500038103810381038100
56220241230112400038103810381038100
56320241230112300038103810381038100
56420241230112200038103810381038100
56520241230112100038103810381038100
56620241230112000038103810381038100
56720241230111900038103810381038100
56820241230111800038103810381038100
56920241230111700038103810381038100
57020241230111600038103810381038100
57120241230111500038103810381038100
57220241230111400038103810381038100
57320241230111300038103810381038100
57420241230111200038103810381038100
57520241230111100038103810381038100
57620241230111000038103810381038100
57720241230110900038103810381038100
57820241230110800038103810381038100
57920241230110700038103810381038100
58020241230110600038103810381038100
58120241230110500038103810381038100
58220241230110400038103810381038100
58320241230110300038103810381038100
58420241230110200038103810381038100
58520241230110100038103810381038100
58620241230110000038103810381038100
58720241230105900038103810381038100
58820241230105800038103810381038100
58920241230105700038103810381038100
59020241230105600038103810381038100
59120241230105500038103810381038100
59220241230105400038103810381038100
59320241230105300038103810381038100
59420241230105200038103810381038100
59520241230105100038103810381038100
59620241230105000038103810381038100
59720241230104900038103810381038100
59820241230104800038103810381038100
59920241230104700038103810381038100
60020241230104600038103810381038100
60120241230104500038103810381038100
60220241230104400038103810381038100
60320241230104300038103810381038100
60420241230104200038103810381038100
60520241230104100038103810381038100
60620241230104000038103810381038100
60720241230103900038103810381038100
60820241230103800038103810381038100
60920241230103700038103810381038100
61020241230103600038103810381038100
61120241230103500038103810381038100
61220241230103400038103810381038100
61320241230103300038103810381038100
61420241230103200038103810381038100
61520241230103100038103810381038100
61620241230103000038103810381038100
61720241230102900038103810381038100
61820241230102800038103810381038100
61920241230102700038103810381038100
62020241230102600038103810381038100
62120241230102500038103810381038100
62220241230102400038103810381038100
62320241230102300038103810381038100
62420241230102200038103810381038100
62520241230102100038103810381038100
62620241230102000038103810381038100
62720241230101900038103810381038100
62820241230101800038103810381038100
62920241230101700038103810381038100
63020241230101600038103810381038100
63120241230101500038103810381038100
63220241230101400038103810381038100
63320241230101300038103810381038100
63420241230101200038103810381038100
63520241230101100038103810381038100
63620241230101000038103810381038100
63720241230100900038103810381038100
63820241230100800038103810381038100
63920241230100700038103810381038100
64020241230100600038103810381038100
64120241230100500038103810381038100
64220241230100400038103810381038100
64320241230100300038103810381038100
64420241230100200038103810381038100
64520241230100100038103810381038100
64620241230100000038103810381038100
64720241230095900038103810381038100
64820241230095800038103810381038100
64920241230095700038103810381038100
65020241230095600038103810381038100
65120241230095500038103810381038100
65220241230095400038103810381038100
65320241230095300038103810381038100
65420241230095200038103810381038100
65520241230095100038103810381038100
65620241230095000038103810381038100
65720241230094900038103810381038100
65820241230094800038103810381038100
65920241230094700038103810381038100
66020241230094600038103810381038100
66120241230094500038103810381038100
66220241230094400038103810381038100
66320241230094300038103810381038100
66420241230094200038103810381038100
66520241230094100038103810381038100
66620241230094000038103810381038100
66720241230093900038103810381038100
66820241230093800038103810381038100
66920241230093700038103810381038100
67020241230093600038103810381038100
67120241230093500038103810381038100
67220241230093400038103810381038100
67320241230093300038103810381038100
67420241230093200038103810381038100
67520241230093100038103810381038100
67620241230093000038103810381038100
67720241230092900038103810381038100
67820241230092800038103810381038100
67920241230092700038103810381038100
68020241230092600038103810381038100
68120241230092500038103810381038100
68220241230092400038103810381038100
68320241230092300038103810381038100
68420241230092200038103810381038100
68520241230092100038103810381038100
68620241230092000038103810381038100
68720241230091900038103810381038100
68820241230091800038103810381038100
68920241230091700038103810381038100
69020241230091600038103810381038100
69120241230091500038103810381038100
69220241230091400038103810381038100
69320241230091300038103810381038100
69420241230091200038103810381038100
69520241230091100038103810381038100
69620241230091000038103810381038100
69720241230090900038103810381038100
69820241230090800038103810381038100
69920241230090700038103810381038100
70020241230090600038103810381038100
70120241230090500038103810381038100
70220241230090400038103810381038100
70320241230090300038103810381038100
70420241230090200038103810381038100
70520241230090100038103810381038100
70620241230090000038103810381038100