Files
KissMeData/088910/min/candle-20241223.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024122320010086869951194119411941194140
3202412232000008686995119411941194119410
4202412231959008686995119411941194119410
5202412231958008686995119411941194119410
6202412231957008686995119411941194119410
7202412231956008686995119411941194119410
8202412231955008686995119411941194119410
9202412231954008686995119411941194119410
10202412231953008686995119411941194119410
11202412231952008686995119411941194119410
12202412231951008686995119411941194119410
13202412231950008686995119411941194119410
14202412231949008686995119411941194119410
15202412231948008686995119411941194119410
16202412231947008686995119411941194119410
17202412231946008686995119411941194119410
18202412231945008686995119411941194119410
19202412231944008686995119411941194119410
20202412231943008686995119411941194119410
21202412231942008686995119411941194119410
22202412231941008686995119411941194119410
23202412231940008686995119411941194119410
24202412231939008686995119411941194119410
25202412231938008686995119411941194119410
26202412231937008686995119411941194119410
27202412231936008686995119411941194119410
28202412231935008686995119411941194119410
29202412231934008686995119411941194119410
30202412231933008686995119411941194119410
31202412231932008686995119411941194119410
322024122319310086869951194119411941194140
33202412231930008686995119411941194119410
34202412231929008686995119411941194119410
35202412231928008686995119411941194119410
36202412231927008686995119411941194119410
37202412231926008686995119411941194119410
38202412231925008686995119411941194119410
39202412231924008686995119411941194119410
40202412231923008686995119411941194119410
41202412231922008686995119411941194119410
42202412231921008686995119411941194119410
43202412231920008686995119411941194119410
44202412231919008686995119411941194119410
45202412231918008686995119411941194119410
46202412231917008686995119411941194119410
47202412231916008686995119411941194119410
48202412231915008686995119411941194119410
49202412231914008686995119411941194119410
50202412231913008686995119411941194119410
51202412231912008686995119411941194119410
52202412231911008686995119411941194119410
53202412231910008686995119411941194119410
54202412231909008686995119411941194119410
55202412231908008686995119411941194119410
56202412231907008686995119411941194119410
57202412231906008686995119411941194119410
58202412231905008686995119411941194119410
59202412231904008686995119411941194119410
60202412231903008686995119411941194119410
61202412231902008686995119411941194119410
622024122319010086869951194119411941194140
63202412231900008686995119411941194119410
64202412231859008686995119411941194119410
65202412231858008686995119411941194119410
66202412231857008686995119411941194119410
67202412231856008686995119411941194119410
68202412231855008686995119411941194119410
69202412231854008686995119411941194119410
70202412231853008686995119411941194119410
71202412231852008686995119411941194119410
72202412231851008686995119411941194119410
73202412231850008686995119411941194119410
74202412231849008686995119411941194119410
75202412231848008686995119411941194119410
76202412231847008686995119411941194119410
77202412231846008686995119411941194119410
78202412231845008686995119411941194119410
79202412231844008686995119411941194119410
80202412231843008686995119411941194119410
81202412231842008686995119411941194119410
82202412231841008686995119411941194119410
83202412231840008686995119411941194119410
84202412231839008686995119411941194119410
85202412231838008686995119411941194119410
86202412231837008686995119411941194119410
87202412231836008686995119411941194119410
88202412231835008686995119411941194119410
89202412231834008686995119411941194119410
90202412231833008686995119411941194119410
91202412231832008686995119411941194119410
922024122318310086869951194119411941194140
93202412231830008686995119411941194119410
94202412231829008686995119411941194119410
95202412231828008686995119411941194119410
96202412231827008686995119411941194119410
97202412231826008686995119411941194119410
98202412231825008686995119411941194119410
99202412231824008686995119411941194119410
100202412231823008686995119411941194119410
101202412231822008686995119411941194119410
102202412231821008686995119411941194119410
103202412231820008686995119411941194119410
104202412231819008686995119411941194119410
105202412231818008686995119411941194119410
106202412231817008686995119411941194119410
107202412231816008686995119411941194119410
108202412231815008686995119411941194119410
109202412231814008686995119411941194119410
110202412231813008686995119411941194119410
111202412231812008686995119411941194119410
112202412231811008686995119411941194119410
113202412231810008686995119411941194119410
114202412231809008686995119411941194119410
115202412231808008686995119411941194119410
116202412231807008686995119411941194119410
117202412231806008686995119411941194119410
118202412231805008686995119411941194119410
119202412231804008686995119411941194119410
120202412231803008686995119411941194119410
121202412231802008686995119411941194119410
1222024122318010086869951194119411941194140
123202412231800008686995119411941194119410
124202412231759008686995119411941194119410
125202412231758008686995119411941194119410
126202412231757008686995119411941194119410
127202412231756008686995119411941194119410
128202412231755008686995119411941194119410
129202412231754008686995119411941194119410
130202412231753008686995119411941194119410
131202412231752008686995119411941194119410
132202412231751008686995119411941194119410
133202412231750008686995119411941194119410
134202412231749008686995119411941194119410
135202412231748008686995119411941194119410
136202412231747008686995119411941194119410
137202412231746008686995119411941194119410
138202412231745008686995119411941194119410
139202412231744008686995119411941194119410
140202412231743008686995119411941194119410
141202412231742008686995119411941194119410
142202412231741008686995119411941194119410
143202412231740008686995119411941194119410
144202412231739008686995119411941194119410
145202412231738008686995119411941194119410
146202412231737008686995119411941194119410
147202412231736008686995119411941194119410
148202412231735008686995119411941194119410
149202412231734008686995119411941194119410
150202412231733008686995119411941194119410
151202412231732008686995119411941194119410
1522024122317310086869951194119411941194140
153202412231730008686995119411941194119410
154202412231729008686995119411941194119410
155202412231728008686995119411941194119410
156202412231727008686995119411941194119410
157202412231726008686995119411941194119410
158202412231725008686995119411941194119410
159202412231724008686995119411941194119410
160202412231723008686995119411941194119410
161202412231722008686995119411941194119410
162202412231721008686995119411941194119410
163202412231720008686995119411941194119410
164202412231719008686995119411941194119410
165202412231718008686995119411941194119410
166202412231717008686995119411941194119410
167202412231716008686995119411941194119410
168202412231715008686995119411941194119410
169202412231714008686995119411941194119410
170202412231713008686995119411941194119410
171202412231712008686995119411941194119410
172202412231711008686995119411941194119410
173202412231710008686995119411941194119410
174202412231709008686995119411941194119410
175202412231708008686995119411941194119410
176202412231707008686995119411941194119410
177202412231706008686995119411941194119410
178202412231705008686995119411941194119410
179202412231704008686995119411941194119410
180202412231703008686995119411941194119410
181202412231702008686995119411941194119410
1822024122317010086869951194119411941194140
183202412231700008686995119411941194119410
184202412231659008686995119411941194119410
185202412231658008686995119411941194119410
186202412231657008686995119411941194119410
187202412231656008686995119411941194119410
188202412231655008686995119411941194119410
189202412231654008686995119411941194119410
190202412231653008686995119411941194119410
191202412231652008686995119411941194119410
192202412231651008686995119411941194119410
193202412231650008686995119411941194119410
194202412231649008686995119411941194119410
195202412231648008686995119411941194119410
196202412231647008686995119411941194119410
197202412231646008686995119411941194119410
198202412231645008686995119411941194119410
199202412231644008686995119411941194119410
200202412231643008686995119411941194119410
201202412231642008686995119411941194119410
202202412231641008686995119411941194119410
203202412231640008686995119411941194119410
204202412231639008686995119411941194119410
205202412231638008686995119411941194119410
206202412231637008686995119411941194119410
207202412231636008686995119411941194119410
208202412231635008686995119411941194119410
209202412231634008686995119411941194119410
210202412231633008686995119411941194119410
211202412231632008686995119411941194119410
2122024122316310086869951194119411941194140
213202412231630008686995119411941194119410
214202412231629008686995119411941194119410
215202412231628008686995119411941194119410
216202412231627008686995119411941194119410
217202412231626008686995119411941194119410
218202412231625008686995119411941194119410
219202412231624008686995119411941194119410
220202412231623008686995119411941194119410
221202412231622008686995119411941194119410
222202412231621008686995119411941194119410
223202412231620008686995119411941194119410
224202412231619008686995119411941194119410
225202412231618008686995119411941194119410
226202412231617008686995119411941194119410
227202412231616008686995119411941194119410
228202412231615008686995119411941194119410
229202412231614008686995119411941194119410
230202412231613008686995119411941194119410
231202412231612008686995119411941194119410
232202412231611008686995119411941194119410
233202412231610008686995119411941194119410
234202412231609008686995119411941194119410
235202412231608008686995119411941194119410
236202412231607008686995119411941194119410
237202412231606008686995119411941194119410
238202412231605008686995119411941194119410
239202412231604008686995119411941194119410
240202412231603008686995119411941194119410
241202412231602008686995119411941194119410
2422024122316010086869951194119411941194140
243202412231600008686995119411941194119410
244202412231559008686995119411941194119410
245202412231558008686995119411941194119410
246202412231557008686995119411941194119410
247202412231556008686995119411941194119410
248202412231555008686995119411941194119410
249202412231554008686995119411941194119410
250202412231553008686995119411941194119410
251202412231552008686995119411941194119410
252202412231551008686995119411941194119410
253202412231550008686995119411941194119410
254202412231549008686995119411941194119410
255202412231548008686995119411941194119410
256202412231547008686995119411941194119410
257202412231546008686995119411941194119410
258202412231545008686995119411941194119410
259202412231544008686995119411941194119410
260202412231543008686995119411941194119410
261202412231542008686995119411941194119410
262202412231541008686995119411941194119410
263202412231540008686995119411941194119410
264202412231539008686995119411941194119410
265202412231538008686995119411941194119410
266202412231537008686995119411941194119410
267202412231536008686995119411941194119410
268202412231535008686995119411941194119410
269202412231534008686995119411941194119410
270202412231533008686995119411941194119410
271202412231532008686995119411941194119410
2722024122315310086869951194119411941194140
2732024122315300086869951194119411941194140
274202412231529008679231119421942194219420
275202412231528008679231119421942194219420
276202412231527008679231119421942194219420
277202412231526008679231119421942194219420
278202412231525008679231119421942194219420
279202412231524008679231119421942194219420
280202412231523008679231119421942194219420
281202412231522008679231119421942194219420
282202412231521008679231119421942194219420
283202412231520008679231119421942194219420
284202412231519008679231119421942194219420
285202412231518008679231119421942194219420
286202412231517008679231119421942194219420
287202412231516008679231119421942194219420
288202412231515008679231119421942194219420
2892024122315140086792311194219411942194147
290202412231513008670107619411941194119410
291202412231512008670107619411933194119333
2922024122315110086695261193119311931193183
293202412231510008653498819301930193019300
294202412231509008653498819301930193019300
295202412231508008653498819301930193019300
296202412231507008653498819301930193019300
297202412231506008653498819301930193019300
298202412231505008653498819301930193019300
299202412231504008653498819301930193019300
300202412231503008653498819301930193019300
301202412231502008653498819301930193019300
302202412231501008653498819301930193019300
3032024122315000086534988193019301930193015
304202412231459008650603819291929192919290
305202412231458008650603819291929192919290
306202412231457008650603819291929192919290
307202412231456008650603819291929192919290
308202412231455008650603819291929192919290
309202412231454008650603819291929192919290
310202412231453008650603819291929192919290
311202412231452008650603819291929192919290
312202412231451008650603819291929192919290
313202412231450008650603819291929192919290
314202412231449008650603819291929192919290
315202412231448008650603819291929192919290
316202412231447008650603819291929192919290
3172024122314460086506038192919291929192915
318202412231445008647710319291930193019291569
319202412231444008345003319271930193019267339
320202412231443006930071919291931193119292701
321202412231442006409023019331929193319291577
322202412231441006104818019281932193219282003
323202412231440005718596419321931193219312303
324202412231439005273886919291932193219291300
325202412231438005022911319341937193719332603
326202412231437004519680819371937193719376
327202412231436004518518619371937193719371
328202412231435004518324919371937193719377
329202412231434004516969019371937193719374
330202412231433004516194219371936193719365
331202412231432004515225819361936193619366
332202412231431004514064219361936193619366
333202412231430004512902619361936193619365
334202412231429004511934619361936193619360
335202412231428004511934619361936193619360
336202412231427004511934619361936193619360
337202412231426004511934619361936193619360
338202412231425004511934619361936193619364
339202412231424004511160219361936193619367
340202412231423004509805019361936193619367
341202412231422004508449819361936193619367
342202412231421004507094619361936193619366
343202412231420004505933019361936193619367
344202412231419004504577819361936193619366
345202412231418004503416219361933193619337
346202412231417004502061319421942194219420
347202412231416004502061319421942194219420
348202412231415004502061319421942194219420
349202412231414004502061319421943194319422070
3502024122314130041000663194719451947194583
351202412231412004083906519441944194419440
35220241223141100408390651944194119441941176
35320241223141000404972661942193719421937339
354202412231409003983896419421942194219421
3552024122314080039837022193519401942193518
356202412231407003980213219351941194119346
357202412231406003979050619331933194019331788
35820241223140500363342951933194019401933225
359202412231404003589930319371937193719371
360202412231403003589736619331933193319330
361202412231402003589736619331933193319331921
362202412231401003218407319331933193319330
363202412231400003218407319331934193419332000
364202412231359002831806319401937194019374
365202412231358002831030919401940194019400
366202412231357002831030919401940194019400
367202412231356002831030919401940194019400
368202412231355002831030919401940194019400
36920241223135400283103091940193519401935848
37020241223135300266693881935193319351933495
371202412231352002571242519331933193319330
372202412231351002571242519331933193319330
373202412231350002571242519331933193319330
374202412231349002571242519331933193319330
375202412231348002571242519331933193319330
376202412231347002571242519331933193319330
377202412231346002571242519331933193319330
378202412231345002571242519331933193319330
379202412231344002571242519331933193319330
3802024122313430025712425193319311933193111
381202412231342002569116419331933193319330
382202412231341002569116419331933193319330
383202412231340002569116419331933193319330
384202412231339002569116419331933193319330
385202412231338002569116419331933193319313
386202412231337002568536719311931193319319
3872024122313360025667980193319311933193114
3882024122313350025640932193319301933193010
3892024122313340025621615193319311933193010
390202412231333002560229719331932193319322
391202412231332002559843219331933193319330
39220241223133100255984321933193119331931101
393202412231330002540323319321932193219320
39420241223132900254032331932192719321927183
395202412231328002504987319271927192719276
396202412231327002503831119271927192719276
397202412231326002502674919271927192719275
398202412231325002501711419271927192719277
399202412231324002500362519271927192719278
400202412231323002498820919231923192319231884
401202412231322002136527719231923192319230
402202412231321002136527719231923192319230
403202412231320002136527719231926192619202587
404202412231319001639266719261926192619262
405202412231318001638881519261926192619266
406202412231317001637725919261926192619265
407202412231316001636762919261926192619264
408202412231315001635992519261926192619265
409202412231314001635029519261926192619263
410202412231313001634451719271927192719270
411202412231312001634451719271927192719270
412202412231311001634451719271927192719270
413202412231310001634451719271927192719270
414202412231309001634451719271927192719270
415202412231308001634451719271927192719270
416202412231307001634451719271927192719270
417202412231306001634451719271927192719270
418202412231305001634451719271927192719270
41920241223130400163445171927192519271925529
420202412231303001532526319241924192419240
421202412231302001532526319241924192419240
422202412231301001532526319241924192419240
423202412231300001532526319241924192419240
424202412231259001532526319241924192419241
425202412231258001532333919221922192219220
426202412231257001532333919221922192219220
427202412231256001532333919221922192219220
428202412231255001532333919221922192219220
4292024122312540015323339192219221922192210
430202412231253001530411919221922192219220
431202412231252001530411919221922192219220
432202412231251001530411919221922192219220
433202412231250001530411919221922192219220
434202412231249001530411919221922192219220
435202412231248001530411919221922192219220
436202412231247001530411919221922192219220
437202412231246001530411919221922192219220
438202412231245001530411919221922192219220
439202412231244001530411919221922192219220
440202412231243001530411919221922192219220
441202412231242001530411919221922192219220
442202412231241001530411919221922192219220
443202412231240001530411919221922192219220
444202412231239001530411919221922192219220
445202412231238001530411919221922192219220
446202412231237001530411919221922192219220
447202412231236001530411919221922192219220
448202412231235001530411919221922192219220
449202412231234001530411919221922192219220
450202412231233001530411919221922192219220
451202412231232001530411919221922192219220
452202412231231001530411919221922192219220
453202412231230001530411919221922192219220
454202412231229001530411919221922192219220
455202412231228001530411919221922192219220
456202412231227001530411919221922192219220
457202412231226001530411919221922192219220
458202412231225001530411919221922192219220
459202412231224001530411919221922192219220
460202412231223001530411919221922192219220
46120241223122200153041191922192019221920256
462202412231221001481248719211921192119210
463202412231220001481248719211921192119210
464202412231219001481248719211921192119210
465202412231218001481248719211921192119210
4662024122312170014812487192119221922192169
467202412231216001467992719251925192519250
468202412231215001467992719251925192519250
469202412231214001467992719251925192519250
470202412231213001467992719251925192519250
471202412231212001467992719251925192519250
472202412231211001467992719251925192519250
473202412231210001467992719251925192519250
474202412231209001467992719251925192519250
475202412231208001467992719251925192519250
476202412231207001467992719251925192519252
477202412231206001467607719251925192519256
478202412231205001466452719251925192519254
479202412231204001465682719251925192519256
480202412231203001464527719251925192519257
481202412231202001463180219251924192519245
482202412231201001462218119241924192419247
4832024122312000014608713192419241924192451
484202412231159001451058919191919191919190
485202412231158001451058919191919191919190
48620241223115700145105891919192219221919236
4872024122311560014057696192219241924192259
488202412231155001394423319271927192719270
489202412231154001394423319271927192719270
490202412231153001394423319271927192719270
491202412231152001394423319271927192719270
492202412231151001394423319271927192719270
493202412231150001394423319271927192719270
494202412231149001394423319271927192719270
49520241223114800139442331927192719271927100
496202412231147001375153319211921192119210
497202412231146001375153319211921192119210
498202412231145001375153319211921192119210
499202412231144001375153319211921192119210
500202412231143001375153319211921192119210
501202412231142001375153319211921192119212083
50220241223114100975009019221922192219220
50320241223114000975009019221926192619221728
50420241223113900642623919271927192719270
50520241223113800642623919271927192719270
50620241223113700642623919271927192719270
50720241223113600642623919271927192719270
50820241223113500642623919271927192719270
50920241223113400642623919271927192719270
51020241223113300642623919271927192719270
51120241223113200642623919271927192719270
51220241223113100642623919271927192719270
51320241223113000642623919271927192719270
51420241223112900642623919271927192719270
51520241223112800642623919271927192719270
51620241223112700642623919271927192719270
51720241223112600642623919271927192719270
51820241223112500642623919271927192719270
51920241223112400642623919271927192719270
52020241223112300642623919271927192719270
52120241223112200642623919271927192719270
52220241223112100642623919271927192719270
52320241223112000642623919271927192719270
52420241223111900642623919271927192719270
52520241223111800642623919271927192719270
52620241223111700642623919271927192719270
52720241223111600642623919271927192719270
52820241223111500642623919271927192719270
52920241223111400642623919271927192719270
53020241223111300642623919271927192719270
53120241223111200642623919271927192719270
53220241223111100642623919271927192719270
53320241223111000642623919271927192719270
53420241223110900642623919271927192719270
53520241223110800642623919271927192719270
53620241223110700642623919271927192719270
53720241223110600642623919271927192719270
53820241223110500642623919271927192719270
53920241223110400642623919271927192719270
54020241223110300642623919271927192719270
54120241223110200642623919271927192719270
54220241223110100642623919271927192719270
54320241223110000642623919271927192719270
54420241223105900642623919271927192719270
54520241223105800642623919271927192719270
54620241223105700642623919271927192719270
54720241223105600642623919271927192719270
54820241223105500642623919271927192719270
54920241223105400642623919271927192719270
55020241223105300642623919271927192719270
55120241223105200642623919271927192719270
55220241223105100642623919271927192719270
55320241223105000642623919271927192719270
55420241223104900642623919271927192719270
55520241223104800642623919271927192719270
55620241223104700642623919271927192719270
55720241223104600642623919271927192719270
55820241223104500642623919271927192719270
55920241223104400642623919271927192719270
56020241223104300642623919271927192719270
56120241223104200642623919271927192719270
56220241223104100642623919271927192719270
56320241223104000642623919271927192719270
56420241223103900642623919271927192719270
56520241223103800642623919271927192719270
56620241223103700642623919271927192719270
56720241223103600642623919271927192719270
56820241223103500642623919271927192719270
56920241223103400642623919271927192719270
57020241223103300642623919271927192719270
57120241223103200642623919271927192719270
57220241223103100642623919271927192719270
57320241223103000642623919271927192719270
57420241223102900642623919271927192719270
57520241223102800642623919271927192719270
57620241223102700642623919271927192719270
57720241223102600642623919271927192719270
57820241223102500642623919271927192719270
57920241223102400642623919271927192719270
58020241223102300642623919271927192719270
58120241223102200642623919271927192719270
58220241223102100642623919271927192719270
58320241223102000642623919271927192719272
58420241223101900642238519311931193119310
585202412231018006422385193119271931192750
58620241223101700632583919271927192719270
58720241223101600632583919271927192719270
58820241223101500632583919271927192719270
58920241223101400632583919271927192719270
59020241223101300632583919271927192719270
59120241223101200632583919271927192719270
59220241223101100632583919271927192719270
59320241223101000632583919271927192719271
59420241223100900632391219271927192719270
59520241223100800632391219271927192719270
59620241223100700632391219271927192719270
59720241223100600632391219271927192719270
59820241223100500632391219271927192719270
59920241223100400632391219271927192719270
60020241223100300632391219271927192719270
60120241223100200632391219271927192719270
60220241223100100632391219271927192719270
60320241223100000632391219271927192719270
60420241223095900632391219271927192719270
60520241223095800632391219271927192719271
60620241223095700632198519311931193119310
60720241223095600632198519311931193119310
60820241223095500632198519311931193119310
60920241223095400632198519311931193119310
61020241223095300632198519311934193419311450
611202412230952003521930193419331934192786
612202412230951003355688192719271934192729
613202412230950003299712193419331935192619
614202412230949003262998192619331933192610
6152024122309480032437031933192619351926129
61620241223094700299417319231923192319230
61720241223094600299417319231923192319230
61820241223094500299417319231923192319230
61920241223094400299417319231923192319230
62020241223094300299417319231923192319230
62120241223094200299417319231923192319230
62220241223094100299417319231923192319230
62320241223094000299417319231923192319230
62420241223093900299417319231923192319230
62520241223093800299417319231923192319230
62620241223093700299417319231923192319230
62720241223093600299417319231923192319230
62820241223093500299417319231923192319230
62920241223093400299417319231923192319238
63020241223093300297878919231923192319230
6312024122309320029787891923192419241923175
63220241223093100264224119241924192419240
63320241223093000264224119241924192419240
63420241223092900264224119241924192419246
63520241223092800263069719241924192419240
63620241223092700263069719241924192419240
63720241223092600263069719241924192419240
638202412230925002630697192419241924192478
63920241223092400248062519241924192419240
64020241223092300248062519241924192419240
641202412230922002480625192419241924192454
64220241223092100237672919311931193119310
64320241223092000237672919311931193119310
64420241223091900237672919311931193119310
64520241223091800237672919311931193119310
64620241223091700237672919311931193119310
64720241223091600237672919311931193119310
64820241223091500237672919311931193119310
64920241223091400237672919311931193119311
65020241223091300237479819261926192619261
65120241223091200237287219311931193119310
6522024122309110023728721931192419311924266
653202412230910001861081192419241924192414
6542024122309090018341451924192419241924145
655202412230908001555165192419241924192426
656202412230907001505141192319231923192320
65720241223090600146668119231923192319230
658202412230905001466681192319231923192362
65920241223090400134745519231923192319230
660202412230903001347455192319301930192329
66120241223090200129165419241924192419240
66220241223090100129165419241923192419234
6632024122309000012839601922191919221918474