Files
KissMeData/241820/min/candle-20241216.csv
2025-02-06 23:16:41 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412162054001026760646346346346341716
3202412162053001026760646346346346340
4202412162052001026760646346346346340
5202412162051001026760646346346346340
6202412162050001026760646346346346340
7202412162049001026760646346346346340
8202412162048001026760646346346346340
9202412162047001026760646346346346340
10202412162046001026760646346346346340
11202412162045001026760646346346346340
12202412162044001026760646346346346340
13202412162043001026760646346346346340
14202412162042001026760646346346346340
15202412162041001026760646346346346340
16202412162040001026760646346346346340
17202412162039001026760646346346346340
18202412162038001026760646346346346340
19202412162037001026760646346346346340
20202412162036001026760646346346346340
21202412162035001026760646346346346340
22202412162034001026760646346346346340
23202412162033001026760646346346346340
24202412162032001026760646346346346340
25202412162031001026760646346346346340
26202412162030001026760646346346346340
27202412162029001026760646346346346340
28202412162028001026760646346346346340
29202412162027001026760646346346346340
30202412162026001026760646346346346340
31202412162025001026760646346346346340
32202412162024001026760646346346346341716
33202412162023001026760646346346346340
34202412162022001026760646346346346340
35202412162021001026760646346346346340
36202412162020001026760646346346346340
37202412162019001026760646346346346340
38202412162018001026760646346346346340
39202412162017001026760646346346346340
40202412162016001026760646346346346340
41202412162015001026760646346346346340
42202412162014001026760646346346346340
43202412162013001026760646346346346340
44202412162012001026760646346346346340
45202412162011001026760646346346346340
46202412162010001026760646346346346340
47202412162009001026760646346346346340
48202412162008001026760646346346346340
49202412162007001026760646346346346340
50202412162006001026760646346346346340
51202412162005001026760646346346346340
52202412162004001026760646346346346340
53202412162003001026760646346346346340
54202412162002001026760646346346346340
55202412162001001026760646346346346340
56202412162000001026760646346346346340
57202412161959001026760646346346346340
58202412161958001026760646346346346340
59202412161957001026760646346346346340
60202412161956001026760646346346346340
61202412161955001026760646346346346340
62202412161954001026760646346346346341716
63202412161953001026760646346346346340
64202412161952001026760646346346346340
65202412161951001026760646346346346340
66202412161950001026760646346346346340
67202412161949001026760646346346346340
68202412161948001026760646346346346340
69202412161947001026760646346346346340
70202412161946001026760646346346346340
71202412161945001026760646346346346340
72202412161944001026760646346346346340
73202412161943001026760646346346346340
74202412161942001026760646346346346340
75202412161941001026760646346346346340
76202412161940001026760646346346346340
77202412161939001026760646346346346340
78202412161938001026760646346346346340
79202412161937001026760646346346346340
80202412161936001026760646346346346340
81202412161935001026760646346346346340
82202412161934001026760646346346346340
83202412161933001026760646346346346340
84202412161932001026760646346346346340
85202412161931001026760646346346346340
86202412161930001026760646346346346340
87202412161929001026760646346346346340
88202412161928001026760646346346346340
89202412161927001026760646346346346340
90202412161926001026760646346346346340
91202412161925001026760646346346346340
92202412161924001026760646346346346341716
93202412161923001026760646346346346340
94202412161922001026760646346346346340
95202412161921001026760646346346346340
96202412161920001026760646346346346340
97202412161919001026760646346346346340
98202412161918001026760646346346346340
99202412161917001026760646346346346340
100202412161916001026760646346346346340
101202412161915001026760646346346346340
102202412161914001026760646346346346340
103202412161913001026760646346346346340
104202412161912001026760646346346346340
105202412161911001026760646346346346340
106202412161910001026760646346346346340
107202412161909001026760646346346346340
108202412161908001026760646346346346340
109202412161907001026760646346346346340
110202412161906001026760646346346346340
111202412161905001026760646346346346340
112202412161904001026760646346346346340
113202412161903001026760646346346346340
114202412161902001026760646346346346340
115202412161901001026760646346346346340
116202412161900001026760646346346346340
117202412161859001026760646346346346340
118202412161858001026760646346346346340
119202412161857001026760646346346346340
120202412161856001026760646346346346340
121202412161855001026760646346346346340
122202412161854001026760646346346346341716
123202412161853001026760646346346346340
124202412161852001026760646346346346340
125202412161851001026760646346346346340
126202412161850001026760646346346346340
127202412161849001026760646346346346340
128202412161848001026760646346346346340
129202412161847001026760646346346346340
130202412161846001026760646346346346340
131202412161845001026760646346346346340
132202412161844001026760646346346346340
133202412161843001026760646346346346340
134202412161842001026760646346346346340
135202412161841001026760646346346346340
136202412161840001026760646346346346340
137202412161839001026760646346346346340
138202412161838001026760646346346346340
139202412161837001026760646346346346340
140202412161836001026760646346346346340
141202412161835001026760646346346346340
142202412161834001026760646346346346340
143202412161833001026760646346346346340
144202412161832001026760646346346346340
145202412161831001026760646346346346340
146202412161830001026760646346346346340
147202412161829001026760646346346346340
148202412161828001026760646346346346340
149202412161827001026760646346346346340
150202412161826001026760646346346346340
151202412161825001026760646346346346340
152202412161824001026760646346346346341716
153202412161823001026760646346346346340
154202412161822001026760646346346346340
155202412161821001026760646346346346340
156202412161820001026760646346346346340
157202412161819001026760646346346346340
158202412161818001026760646346346346340
159202412161817001026760646346346346340
160202412161816001026760646346346346340
161202412161815001026760646346346346340
162202412161814001026760646346346346340
163202412161813001026760646346346346340
164202412161812001026760646346346346340
165202412161811001026760646346346346340
166202412161810001026760646346346346340
167202412161809001026760646346346346340
168202412161808001026760646346346346340
169202412161807001026760646346346346340
170202412161806001026760646346346346340
171202412161805001026760646346346346340
172202412161804001026760646346346346340
173202412161803001026760646346346346340
174202412161802001026760646346346346340
175202412161801001026760646346346346340
176202412161800001026760646346346346340
177202412161759001026760646346346346340
178202412161758001026760646346346346340
179202412161757001026760646346346346340
180202412161756001026760646346346346340
181202412161755001026760646346346346340
182202412161754001026760646346346346341716
183202412161753001026760646346346346340
184202412161752001026760646346346346340
185202412161751001026760646346346346340
186202412161750001026760646346346346340
187202412161749001026760646346346346340
188202412161748001026760646346346346340
189202412161747001026760646346346346340
190202412161746001026760646346346346340
191202412161745001026760646346346346340
192202412161744001026760646346346346340
193202412161743001026760646346346346340
194202412161742001026760646346346346340
195202412161741001026760646346346346340
196202412161740001026760646346346346340
197202412161739001026760646346346346340
198202412161738001026760646346346346340
199202412161737001026760646346346346340
200202412161736001026760646346346346340
201202412161735001026760646346346346340
202202412161734001026760646346346346340
203202412161733001026760646346346346340
204202412161732001026760646346346346340
205202412161731001026760646346346346340
206202412161730001026760646346346346340
207202412161729001026760646346346346340
208202412161728001026760646346346346340
209202412161727001026760646346346346340
210202412161726001026760646346346346340
211202412161725001026760646346346346340
212202412161724001026760646346346346341716
213202412161723001026760646346346346340
214202412161722001026760646346346346340
215202412161721001026760646346346346340
216202412161720001026760646346346346340
217202412161719001026760646346346346340
218202412161718001026760646346346346340
219202412161717001026760646346346346340
220202412161716001026760646346346346340
221202412161715001026760646346346346340
222202412161714001026760646346346346340
223202412161713001026760646346346346340
224202412161712001026760646346346346340
225202412161711001026760646346346346340
226202412161710001026760646346346346340
227202412161709001026760646346346346340
228202412161708001026760646346346346340
229202412161707001026760646346346346340
230202412161706001026760646346346346340
231202412161705001026760646346346346340
232202412161704001026760646346346346340
233202412161703001026760646346346346340
234202412161702001026760646346346346340
235202412161701001026760646346346346340
236202412161700001026760646346346346340
237202412161659001026760646346346346340
238202412161658001026760646346346346340
239202412161657001026760646346346346340
240202412161656001026760646346346346340
241202412161655001026760646346346346340
242202412161654001026760646346346346341716
243202412161653001026760646346346346340
244202412161652001026760646346346346340
245202412161651001026760646346346346340
246202412161650001026760646346346346340
247202412161649001026760646346346346340
248202412161648001026760646346346346340
249202412161647001026760646346346346340
250202412161646001026760646346346346340
251202412161645001026760646346346346340
252202412161644001026760646346346346340
253202412161643001026760646346346346340
254202412161642001026760646346346346340
255202412161641001026760646346346346340
256202412161640001026760646346346346340
257202412161639001026760646346346346340
258202412161638001026760646346346346340
259202412161637001026760646346346346340
260202412161636001026760646346346346340
261202412161635001026760646346346346340
262202412161634001026760646346346346340
263202412161633001026760646346346346340
264202412161632001026760646346346346340
265202412161631001026760646346346346340
266202412161630001026760646346346346340
267202412161629001026760646346346346340
268202412161628001026760646346346346340
269202412161627001026760646346346346340
270202412161626001026760646346346346340
271202412161625001026760646346346346340
272202412161624001026760646346346346341716
273202412161623001026760646346346346340
274202412161622001026760646346346346340
275202412161621001026760646346346346340
276202412161620001026760646346346346340
277202412161619001026760646346346346340
278202412161618001026760646346346346340
279202412161617001026760646346346346340
280202412161616001026760646346346346340
281202412161615001026760646346346346340
282202412161614001026760646346346346340
283202412161613001026760646346346346340
284202412161612001026760646346346346340
285202412161611001026760646346346346340
286202412161610001026760646346346346340
287202412161609001026760646346346346340
288202412161608001026760646346346346340
289202412161607001026760646346346346340
290202412161606001026760646346346346340
291202412161605001026760646346346346340
292202412161604001026760646346346346340
293202412161603001026760646346346346340
294202412161602001026760646346346346340
295202412161601001026760646346346346340
296202412161600001026760646346346346340
297202412161559001026760646346346346340
298202412161558001026760646346346346340
299202412161557001026760646346346346340
300202412161556001026760646346346346340
301202412161555001026760646346346346340
302202412161554001026760646346346346341716
303202412161553001026760646346346346340
304202412161552001026760646346346346340
305202412161551001026760646346346346340
306202412161550001026760646346346346340
307202412161549001026760646346346346340
308202412161548001026760646346346346340
309202412161547001026760646346346346340
310202412161546001026760646346346346340
311202412161545001026760646346346346340
312202412161544001026760646346346346340
313202412161543001026760646346346346340
314202412161542001026760646346346346340
315202412161541001026760646346346346340
316202412161540001026760646346346346340
317202412161539001026760646346346346340
318202412161538001026760646346346346340
319202412161537001026760646346346346340
320202412161536001026760646346346346340
321202412161535001026760646346346346340
322202412161534001026760646346346346340
323202412161533001026760646346346346340
324202412161532001026760646346346346340
325202412161531001026760646346346346340
326202412161530001026760646346346346341716
327202412161529001015881206346346346340
328202412161528001015881206346346346340
329202412161527001015881206346346346340
330202412161526001015881206346346346340
331202412161525001015881206346346346340
332202412161524001015881206346346346340
333202412161523001015881206346346346340
334202412161522001015881206346346346340
335202412161521001015881206346346346340
336202412161520001015881206346346346340
33720241216151900101588120634631634631305
338202412161518001013956626316316316316
339202412161517001013918766316336336311748
3402024121615160010028834863363163363128
34120241216151500100270660632632633631330
34220241216151400100062099633633633633209
34320241216151300999298026346346346340
3442024121615120099929802634630634630217
34520241216151100997922286306316316301122
34620241216151000990852106346346346340
34720241216150900990852106346346346340
34820241216150800990852106346346346340
34920241216150700990852106346336346336
35020241216150600990814076346346346343
351202412161505009907950563463463463422
35220241216150400990655576346346346340
35320241216150300990655576346346346341
35420241216150200990649236346346346341
35520241216150100990642896306306306302772
3562024121615000097317929631631631631680
35720241216145900968888496346346346340
35820241216145800968888496346346346340
35920241216145700968888496346346346341
3602024121614560096888215631631631631407
361202412161455009663139863463463463410
36220241216145400966250586346346346340
36320241216145300966250586346346346341
36420241216145200966244246346346346341
3652024121614510096623790632632632632503
36620241216145000963058946346346346340
36720241216144900963058946346346346340
3682024121614480096305894634634634634400
36920241216144700960522946346346346345
370202412161446009604912463463363463210607
37120241216144500893269986326326326320
372202412161444008932699863263263263269
37320241216144300892833906346346346343
37420241216144200892814886346346346346
37520241216144100892776846346346346340
37620241216144000892776846346346346340
37720241216143900892776846346346346340
37820241216143800892776846346346346340
37920241216143700892776846346346346340
38020241216143600892776846346346346341
3812024121614350089277050633634634633618
38220241216143400888853756346346346340
38320241216143300888853756346346346340
38420241216143200888853756346346346345
385202412161431008888220563363363363321
38620241216143000888689126346346346340
38720241216142900888689126346346346340
38820241216142800888689126346346346341
38920241216142700888682786356356356350
390202412161426008886827863563563563510
39120241216142500888619286356356356355
39220241216142400888587536356346356343
39320241216142300888568506356356356350
39420241216142200888568506356356356350
3952024121614210088856850635635635635300
3962024121614200088666350635635635635190
3972024121614190088545700635635635635100
398202412161418008848220063563563563510
39920241216141700884758506356356356350
40020241216141600884758506356356356350
40120241216141500884758506356356356351
4022024121614140088475215635632635632109
40320241216141300884060126356356356331031
4042024121614120087752981635635635634552
4052024121614110087402978635635635635200
4062024121614100087275978635635635635101
40720241216140900872118436356356356351
408202412161408008721120863363363363392
40920241216140700871529726356356356350
41020241216140600871529726356356356350
41120241216140500871529726356356356350
4122024121614040087152972635635635635280
41320241216140300869751726356356356350
41420241216140200869751726356356356350
41520241216140100869751726356356356350
41620241216140000869751726356356356352
41720241216135900869739026356356356350
418202412161358008697390263563563563523
41920241216135700869592976356356356350
42020241216135600869592976356356356350
42120241216135500869592976356356356350
42220241216135400869592976356356356350
42320241216135300869592976356356356351
424202412161352008695866263363463463359
42520241216135100869213146356356356350
42620241216135000869213146356356356350
42720241216134900869213146356356356350
42820241216134800869213146356356356357
42920241216134700869168696356356356351
4302024121613460086916234634635635634546
431202412161345008656953563563563563532
43220241216134400865492156356356356352
43320241216134300865479456346346346340
434202412161342008654794563463463463411
43520241216134100865409716346346346343
43620241216134000865390696356356356350
43720241216133900865390696356356356350
438202412161338008653906963563563563515
43920241216133700865295446356356356350
44020241216133600865295446356356356350
44120241216133500865295446356356356350
44220241216133400865295446356356356350
44320241216133300865295446356356356350
44420241216133200865295446356356356353
44520241216133100865276396356356356356
446202412161330008652382963263263263286
44720241216132900864694776316316316310
44820241216132800864694776316316316310
44920241216132700864694776316316316310
45020241216132600864694776316316316310
451202412161325008646947763163163163129
45220241216132400864511786316316316310
4532024121613230086451178631631631631332
45420241216132200862416866326326326322
45520241216132100862404226366366366360
45620241216132000862404226366366366361
45720241216131900862397866326326326320
45820241216131800862397866326326326320
45920241216131700862397866326336336324
46020241216131600862372566356366366352
461202412161315008623598563263263263250
46220241216131400862043856366366366360
46320241216131300862043856366366366360
46420241216131200862043856366366366360
46520241216131100862043856366366366360
46620241216131000862043856366336366334244
467202412161309008351720163363263363215
4682024121613080083507708633633633633210
46920241216130700833747786336326336323
47020241216130600833728816336336336330
47120241216130500833728816336336336330
47220241216130400833728816336336336330
4732024121613030083372881633633633633149
4742024121613020083278564631633633631397
47520241216130100830280236336336336333
476202412161300008302612463363363363311
4772024121612590083019161633633633631108
47820241216125800829507996336336336331
4792024121612570082950166631631631631504
48020241216125600826321426326326326320
48120241216125500826321426326366366322352
48220241216125400811439736366366366362
483202412161253008114270163663663663687
4842024121612520081087369633633633633321
48520241216125100808841766366366366360
48620241216125000808841766366366366360
48720241216124900808841766366366366360
48820241216124800808841766366366366360
48920241216124700808841766366356366347340
49020241216124600762234476366366366363
49120241216124500762215396366366366360
4922024121612440076221539636636636636144
4932024121612430076129955635635635635194
49420241216124200760067656356356356350
49520241216124100760067656356356356351951
496202412161240007476788063463563563418
49720241216123900747564516346346346340
49820241216123800747564516346346346340
49920241216123700747564516346346346340
50020241216123600747564516346346346340
50120241216123500747564516346346346340
502202412161234007475645163463563563411
50320241216123300747494696356356356350
50420241216123200747494696356356356352
505202412161231007474819963463463463412
50620241216123000747405916346346346343
50720241216122900747386896356356356350
50820241216122800747386896356356356352
50920241216122700747374196356356356352
51020241216122600747361496356356356352
51120241216122500747348796356356356354
512202412161224007473233963563463563482
51320241216122300746803496356356356357
51420241216122200746759046356356356352
51520241216122100746746346356346356346
51620241216122000746708296356356356350
51720241216121900746708296356356356350
51820241216121800746708296356356356305662
519202412161217007109995963663663663631
52020241216121600710802436366356366354
52120241216121500710777026366366366360
52220241216121400710777026366366366360
52320241216121300710777026366366366360
524202412161212007107770263663663663610
52520241216121100710713426366366366354
52620241216121000710688006356356356350
52720241216120900710688006356356356350
5282024121612080071068800635635635635616
5292024121612070070677640633633633633132
530202412161206007059408463563563563514
53120241216120500705851946346346346340
53220241216120400705851946346346346340
53320241216120300705851946346346346340
534202412161202007058519463463563563458
53520241216120100705484206356356356356
53620241216120000705446106346346346340
5372024121611590070544610634633634633224
53820241216115800704028136326306326304820
53920241216115700673625736306306306306
5402024121611560067358793630630630630392
5412024121611550067111833630630630630228
54220241216115400669681936306306306302
54320241216115300669669336316316316310
54420241216115200669669336316326326314
54520241216115100669644076316316316311001
54620241216115000663327766276276276270
547202412161149006633277662763263262710456
548202412161148005975904863363363363342
54920241216114700597324626336336336333
55020241216114600597305636336336336330
5512024121611450059730563633633633633100
55220241216114400596672636336336336330
55320241216114300596672636336336336330
554202412161142005966726363363363363320
555202412161141005965460363363163363153
55620241216114000596211506316316316310
55720241216113900596211506316316316310
55820241216113800596211506316316316310
559202412161137005962115063163363363116
56020241216113600596110426336336336338
56120241216113500596059786326336336322498
56220241216113400580271496336336336330
563202412161133005802714963363363363355
56420241216113200579923346336336336330
56520241216113100579923346336336336330
56620241216113000579923346336336336330
56720241216112900579923346336336336331
56820241216112800579917016336336336331
56920241216112700579910686336336336330
57020241216112600579910686336336336330
57120241216112500579910686336336336330
57220241216112400579910686336336336331
57320241216112300579904356336336336331
57420241216112200579898026336336336330
57520241216112100579898026336336336332
57620241216112000579885366326326326320
577202412161119005798853663263263263260
57820241216111800579506166326326326320
57920241216111700579506166326326326320
58020241216111600579506166326326326320
58120241216111500579506166326326326320
58220241216111400579506166326326326320
5832024121611130057950616632632632632100
58420241216111200578874166326326326320
58520241216111100578874166326326326320
58620241216111000578874166326326326323
58720241216110900578855206346346346340
58820241216110800578855206346346346341
58920241216110700578848866326326326320
5902024121611060057884886632632632632163
59120241216110500577818706356356356350
59220241216110400577818706356356356350
5932024121611030057781870635636636635400
59420241216110200575276706366366366361510
59520241216110100565673106366366366360
596202412161100005656731063663663663683
59720241216105900565145226366366366368
5982024121610580056509434635635635635455
5992024121610570056220509635636636634475
60020241216105600559191026346356356343844
601202412161055005348042763463563563412
60220241216105400534728176356356356350
60320241216105300534728176356356356351
6042024121610520053472182632635635632448
60520241216105100531880266326326326321
60620241216105000531873946346346346342850
60720241216104900513804946346346346341
60820241216104800513798606346346346340
60920241216104700513798606346346346340
61020241216104600513798606346346346340
61120241216104500513798606346346346340
61220241216104400513798606346346346341
61320241216104300513792266326326326320
61420241216104200513792266326326326320
6152024121610410051379226632633633632111
61620241216104000513090586336336336330
61720241216103900513090586336336336333
618202412161038005130715963363363563271
619202412161037005126223463263463463244
62020241216103600512343586316316316310
621202412161035005123435863163163163110
62220241216103400512280486356356356354
6232024121610330051225508635635635635140
62420241216103200511366086356356356350
62520241216103100511366086356356356352
6262024121610300051135338635635635635100
62720241216102900510718386306306306300
6282024121610280051071838630630630630101
62920241216102700510082086306316316305689
63020241216102600474201386326366366322217
6312024121610250046018990636636636636108
63220241216102400459503026336336336331427
63320241216102300450470116336336336330
6342024121610220045047011633633633633124
63520241216102100449685196366366366360
63620241216102000449685196366366366360
63720241216101900449685196366366366365
63820241216101800449653396366366366361
63920241216101700449647036336336336330
64020241216101600449647036336336336330
64120241216101500449647036336346366331089
6422024121610140044273039634634634633135
643202412161013004418749963463463463411
644202412161012004418052563463463463447
64520241216101100441507276346346346342
646202412161010004414945963463463463410
647202412161009004414311963463463463411
6482024121610080044136145632634634632153
649202412161007004403944663263463463220
6502024121610060044026792634634634634203
6512024121610050043898090634631634631941
65220241216100400433027186316326326313532
653202412161003004107092663363663663343
65420241216100200410436756366366366360
65520241216100100410436756366366366322163
656202412161000003967395563663663663632
65720241216095900396536036366366366324
6582024121609580039651067634634634634152
659202412160957003955469963363363363349
66020241216095600395236826346346346346
66120241216095500395198786256256256250
66220241216095400395198786256366366251497
66320241216095300385811976206406406204708
6642024121609520035631921640644647640723
665202412160951003516821864064064064090
666202412160950003511061864064064064057
66720241216094900350741386476476476470
668202412160948003507413864764764764732
66920241216094700350534346396456476388486
6702024121609460029610163645648648645566
67120241216094500292435936496496496490
67220241216094400292435936496496496490
6732024121609430029243593649649649649385
6742024121609420028993728648648648648500
67520241216094100286697286496496496492
67620241216094000286684306496496496490
67720241216093900286684306496496496490
678202412160938002866843064964964964992
67920241216093700286087226496496496490
68020241216093600286087226496446496441397
681202412160935002770820964964464964421
68220241216093400276946156496496496490
683202412160933002769461564964964964910
68420241216093200276881256496496496491
68520241216093100276874766456476476442407
68620241216093000261349566516516516511
6872024121609290026134305651651651651101
688202412160928002606855465164965164716740
68920241216092700152353066496476496472095
690202412160926001387983964965065064826
6912024121609250013862970650649650649201
6922024121609240013732520650649650649301
693202412160923001353707064965065064960
694202412160922001349808064864864864810
695202412160921001349160064864864864830
6962024121609200013472160648648648648160
69720241216091900133684806506476506453501
6982024121609180011110324648648648648483
6992024121609170010797340648647648647505
700202412160916001047010864764864864782
701202412160915001041702464764764764732
70220241216091400103963206476476476475
70320241216091300103930856476476476475
704202412160912001038985064864864864820
70520241216091100103768906486486486485
7062024121609100010373650643644648643523
70720241216090900100363316456446456442426
708202412160908008473986644644644644200
70920241216090700834518664464364464327
710202412160906008327816645646646645183
711202412160905008209648646647647646467
7122024121609040079078666486486486481021
7132024121609030072462586396396396393915
7142024121609020047445736136136136130
7152024121609010047445736136536566137247
71620241216090000164406656655656655251