Files
KissMeData/238500/min/candle-20241219.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241219205300498400722852852852852095
320241219205200498400722852852852850
420241219205100498400722852852852850
520241219205000498400722852852852850
620241219204900498400722852852852850
720241219204800498400722852852852850
820241219204700498400722852852852850
920241219204600498400722852852852850
1020241219204500498400722852852852850
1120241219204400498400722852852852850
1220241219204300498400722852852852850
1320241219204200498400722852852852850
1420241219204100498400722852852852850
1520241219204000498400722852852852850
1620241219203900498400722852852852850
1720241219203800498400722852852852850
1820241219203700498400722852852852850
1920241219203600498400722852852852850
2020241219203500498400722852852852850
2120241219203400498400722852852852850
2220241219203300498400722852852852850
2320241219203200498400722852852852850
2420241219203100498400722852852852850
2520241219203000498400722852852852850
2620241219202900498400722852852852850
2720241219202800498400722852852852850
2820241219202700498400722852852852850
2920241219202600498400722852852852850
3020241219202500498400722852852852850
3120241219202400498400722852852852850
3220241219202300498400722852852852852095
3320241219202200498400722852852852850
3420241219202100498400722852852852850
3520241219202000498400722852852852850
3620241219201900498400722852852852850
3720241219201800498400722852852852850
3820241219201700498400722852852852850
3920241219201600498400722852852852850
4020241219201500498400722852852852850
4120241219201400498400722852852852850
4220241219201300498400722852852852850
4320241219201200498400722852852852850
4420241219201100498400722852852852850
4520241219201000498400722852852852850
4620241219200900498400722852852852850
4720241219200800498400722852852852850
4820241219200700498400722852852852850
4920241219200600498400722852852852850
5020241219200500498400722852852852850
5120241219200400498400722852852852850
5220241219200300498400722852852852850
5320241219200200498400722852852852850
5420241219200100498400722852852852850
5520241219200000498400722852852852850
5620241219195900498400722852852852850
5720241219195800498400722852852852850
5820241219195700498400722852852852850
5920241219195600498400722852852852850
6020241219195500498400722852852852850
6120241219195400498400722852852852850
6220241219195300498400722852852852852095
6320241219195200498400722852852852850
6420241219195100498400722852852852850
6520241219195000498400722852852852850
6620241219194900498400722852852852850
6720241219194800498400722852852852850
6820241219194700498400722852852852850
6920241219194600498400722852852852850
7020241219194500498400722852852852850
7120241219194400498400722852852852850
7220241219194300498400722852852852850
7320241219194200498400722852852852850
7420241219194100498400722852852852850
7520241219194000498400722852852852850
7620241219193900498400722852852852850
7720241219193800498400722852852852850
7820241219193700498400722852852852850
7920241219193600498400722852852852850
8020241219193500498400722852852852850
8120241219193400498400722852852852850
8220241219193300498400722852852852850
8320241219193200498400722852852852850
8420241219193100498400722852852852850
8520241219193000498400722852852852850
8620241219192900498400722852852852850
8720241219192800498400722852852852850
8820241219192700498400722852852852850
8920241219192600498400722852852852850
9020241219192500498400722852852852850
9120241219192400498400722852852852850
9220241219192300498400722852852852852095
9320241219192200498400722852852852850
9420241219192100498400722852852852850
9520241219192000498400722852852852850
9620241219191900498400722852852852850
9720241219191800498400722852852852850
9820241219191700498400722852852852850
9920241219191600498400722852852852850
10020241219191500498400722852852852850
10120241219191400498400722852852852850
10220241219191300498400722852852852850
10320241219191200498400722852852852850
10420241219191100498400722852852852850
10520241219191000498400722852852852850
10620241219190900498400722852852852850
10720241219190800498400722852852852850
10820241219190700498400722852852852850
10920241219190600498400722852852852850
11020241219190500498400722852852852850
11120241219190400498400722852852852850
11220241219190300498400722852852852850
11320241219190200498400722852852852850
11420241219190100498400722852852852850
11520241219190000498400722852852852850
11620241219185900498400722852852852850
11720241219185800498400722852852852850
11820241219185700498400722852852852850
11920241219185600498400722852852852850
12020241219185500498400722852852852850
12120241219185400498400722852852852850
12220241219185300498400722852852852852095
12320241219185200498400722852852852850
12420241219185100498400722852852852850
12520241219185000498400722852852852850
12620241219184900498400722852852852850
12720241219184800498400722852852852850
12820241219184700498400722852852852850
12920241219184600498400722852852852850
13020241219184500498400722852852852850
13120241219184400498400722852852852850
13220241219184300498400722852852852850
13320241219184200498400722852852852850
13420241219184100498400722852852852850
13520241219184000498400722852852852850
13620241219183900498400722852852852850
13720241219183800498400722852852852850
13820241219183700498400722852852852850
13920241219183600498400722852852852850
14020241219183500498400722852852852850
14120241219183400498400722852852852850
14220241219183300498400722852852852850
14320241219183200498400722852852852850
14420241219183100498400722852852852850
14520241219183000498400722852852852850
14620241219182900498400722852852852850
14720241219182800498400722852852852850
14820241219182700498400722852852852850
14920241219182600498400722852852852850
15020241219182500498400722852852852850
15120241219182400498400722852852852850
15220241219182300498400722852852852852095
15320241219182200498400722852852852850
15420241219182100498400722852852852850
15520241219182000498400722852852852850
15620241219181900498400722852852852850
15720241219181800498400722852852852850
15820241219181700498400722852852852850
15920241219181600498400722852852852850
16020241219181500498400722852852852850
16120241219181400498400722852852852850
16220241219181300498400722852852852850
16320241219181200498400722852852852850
16420241219181100498400722852852852850
16520241219181000498400722852852852850
16620241219180900498400722852852852850
16720241219180800498400722852852852850
16820241219180700498400722852852852850
16920241219180600498400722852852852850
17020241219180500498400722852852852850
17120241219180400498400722852852852850
17220241219180300498400722852852852850
17320241219180200498400722852852852850
17420241219180100498400722852852852850
17520241219180000498400722852852852850
17620241219175900498400722852852852850
17720241219175800498400722852852852850
17820241219175700498400722852852852850
17920241219175600498400722852852852850
18020241219175500498400722852852852850
18120241219175400498400722852852852850
18220241219175300498400722852852852852095
18320241219175200498400722852852852850
18420241219175100498400722852852852850
18520241219175000498400722852852852850
18620241219174900498400722852852852850
18720241219174800498400722852852852850
18820241219174700498400722852852852850
18920241219174600498400722852852852850
19020241219174500498400722852852852850
19120241219174400498400722852852852850
19220241219174300498400722852852852850
19320241219174200498400722852852852850
19420241219174100498400722852852852850
19520241219174000498400722852852852850
19620241219173900498400722852852852850
19720241219173800498400722852852852850
19820241219173700498400722852852852850
19920241219173600498400722852852852850
20020241219173500498400722852852852850
20120241219173400498400722852852852850
20220241219173300498400722852852852850
20320241219173200498400722852852852850
20420241219173100498400722852852852850
20520241219173000498400722852852852850
20620241219172900498400722852852852850
20720241219172800498400722852852852850
20820241219172700498400722852852852850
20920241219172600498400722852852852850
21020241219172500498400722852852852850
21120241219172400498400722852852852850
21220241219172300498400722852852852852095
21320241219172200498400722852852852850
21420241219172100498400722852852852850
21520241219172000498400722852852852850
21620241219171900498400722852852852850
21720241219171800498400722852852852850
21820241219171700498400722852852852850
21920241219171600498400722852852852850
22020241219171500498400722852852852850
22120241219171400498400722852852852850
22220241219171300498400722852852852850
22320241219171200498400722852852852850
22420241219171100498400722852852852850
22520241219171000498400722852852852850
22620241219170900498400722852852852850
22720241219170800498400722852852852850
22820241219170700498400722852852852850
22920241219170600498400722852852852850
23020241219170500498400722852852852850
23120241219170400498400722852852852850
23220241219170300498400722852852852850
23320241219170200498400722852852852850
23420241219170100498400722852852852850
23520241219170000498400722852852852850
23620241219165900498400722852852852850
23720241219165800498400722852852852850
23820241219165700498400722852852852850
23920241219165600498400722852852852850
24020241219165500498400722852852852850
24120241219165400498400722852852852850
24220241219165300498400722852852852852095
24320241219165200498400722852852852850
24420241219165100498400722852852852850
24520241219165000498400722852852852850
24620241219164900498400722852852852850
24720241219164800498400722852852852850
24820241219164700498400722852852852850
24920241219164600498400722852852852850
25020241219164500498400722852852852850
25120241219164400498400722852852852850
25220241219164300498400722852852852850
25320241219164200498400722852852852850
25420241219164100498400722852852852850
25520241219164000498400722852852852850
25620241219163900498400722852852852850
25720241219163800498400722852852852850
25820241219163700498400722852852852850
25920241219163600498400722852852852850
26020241219163500498400722852852852850
26120241219163400498400722852852852850
26220241219163300498400722852852852850
26320241219163200498400722852852852850
26420241219163100498400722852852852850
26520241219163000498400722852852852850
26620241219162900498400722852852852850
26720241219162800498400722852852852850
26820241219162700498400722852852852850
26920241219162600498400722852852852850
27020241219162500498400722852852852850
27120241219162400498400722852852852850
27220241219162300498400722852852852852095
27320241219162200498400722852852852850
27420241219162100498400722852852852850
27520241219162000498400722852852852850
27620241219161900498400722852852852850
27720241219161800498400722852852852850
27820241219161700498400722852852852850
27920241219161600498400722852852852850
28020241219161500498400722852852852850
28120241219161400498400722852852852850
28220241219161300498400722852852852850
28320241219161200498400722852852852850
28420241219161100498400722852852852850
28520241219161000498400722852852852850
28620241219160900498400722852852852850
28720241219160800498400722852852852850
28820241219160700498400722852852852850
28920241219160600498400722852852852850
29020241219160500498400722852852852850
29120241219160400498400722852852852850
29220241219160300498400722852852852850
29320241219160200498400722852852852850
29420241219160100498400722852852852850
29520241219160000498400722852852852850
29620241219155900498400722852852852850
29720241219155800498400722852852852850
29820241219155700498400722852852852850
29920241219155600498400722852852852850
30020241219155500498400722852852852850
30120241219155400498400722852852852850
30220241219155300498400722852852852852095
30320241219155200498400722852852852850
30420241219155100498400722852852852850
30520241219155000498400722852852852850
30620241219154900498400722852852852850
30720241219154800498400722852852852850
30820241219154700498400722852852852850
30920241219154600498400722852852852850
31020241219154500498400722852852852850
31120241219154400498400722852852852850
31220241219154300498400722852852852850
31320241219154200498400722852852852850
31420241219154100498400722852852852850
31520241219154000498400722852852852850
31620241219153900498400722852852852850
31720241219153800498400722852852852850
31820241219153700498400722852852852850
31920241219153600498400722852852852850
32020241219153500498400722852852852850
32120241219153400498400722852852852850
32220241219153300498400722852852852850
32320241219153200498400722852852852850
32420241219153100498400722852852852850
32520241219153000498400722852852852852095
32620241219152900492429972822822822820
32720241219152800492429972822822822820
32820241219152700492429972822822822820
32920241219152600492429972822822822820
33020241219152500492429972822822822820
33120241219152400492429972822822822820
33220241219152300492429972822822822820
33320241219152200492429972822822822820
33420241219152100492429972822822822820
33520241219152000492429972822822822820
33620241219151900492429972822822822825
3372024121915180049241587282282282275312
33820241219151700491557032822822822823
33920241219151600491548572822822822820
34020241219151500491548572822822822820
34120241219151400491548572822822822820
34220241219151300491548572822822822820
34320241219151200491548572822822822820
34420241219151100491548572822822822820
34520241219151000491548572822822822820
34620241219150900491548572822822822820
34720241219150800491548572822822822820
34820241219150700491548572822822822820
34920241219150600491548572822812832811007
3502024121915050048870634281277281275503
35120241219150400487318012812812812811
35220241219150300487315202812812812810
35320241219150200487315202812812812810
35420241219150100487315202812812812810
35520241219150000487315202812812812810
35620241219145900487315202812812812810
35720241219145800487315202812812812810
35820241219145700487315202812812812810
35920241219145600487315202812812812810
36020241219145500487315202812812812810
36120241219145400487315202812812812810
36220241219145300487315202812812812810
36320241219145200487315202812812812810
36420241219145100487315202812812812810
36520241219145000487315202812812812810
36620241219144900487315202812812812810
36720241219144800487315202812812812810
36820241219144700487315202812812812810
36920241219144600487315202812812812810
37020241219144500487315202812812812810
37120241219144400487315202812812812810
37220241219144300487315202812812812810
37320241219144200487315202812812812816
374202412191441004872983428128028128054
37520241219144000487147082802802802802
37620241219143900487141482812812812810
37720241219143800487141482812812812810
37820241219143700487141482812812812810
37920241219143600487141482812812812810
38020241219143500487141482812812812810
38120241219143400487141482812812812810
38220241219143300487141482812812812810
38320241219143200487141482812812812810
38420241219143100487141482812812812810
38520241219143000487141482812812812810
38620241219142900487141482812812812810
38720241219142800487141482812812812811
3882024121914270048713867282280282280145
38920241219142600486730672822822822820
39020241219142500486730672822822822820
39120241219142400486730672822822822820
39220241219142300486730672822822822820
39320241219142200486730672822822822820
39420241219142100486730672822822822820
39520241219142000486730672822822822820
39620241219141900486730672822822822820
39720241219141800486730672822822822820
39820241219141700486730672822822822820
39920241219141600486730672822822822820
40020241219141500486730672822822822820
40120241219141400486730672822822822820
40220241219141300486730672822822822820
40320241219141200486730672822822822820
40420241219141100486730672822822822820
40520241219141000486730672822822822820
40620241219140900486730672822822822820
40720241219140800486730672822822822820
40820241219140700486730672822822822821
40920241219140600486727852772772772770
4102024121914050048672785277281281277100
41120241219140400486449622822822822820
41220241219140300486449622822822822820
41320241219140200486449622822822822820
41420241219140100486449622822822822821
41520241219140000486446802822822822821
41620241219135900486443982782782782780
41720241219135800486443982782782782780
41820241219135700486443982782782782781
41920241219135600486441202822822822820
42020241219135500486441202822822822820
42120241219135400486441202822822822820
42220241219135300486441202822822822820
42320241219135200486441202822822822820
42420241219135100486441202822822822820
42520241219135000486441202822822822823
42620241219134900486432742822822822820
42720241219134800486432742822822822820
42820241219134700486432742822822822820
42920241219134600486432742822822822821
43020241219134500486429922822822822820
4312024121913440048642992282282282282100
43220241219134300486147922822822822820
43320241219134200486147922822822822820
434202412191341004861479228228228228212
4352024121913400048611408282282282282138
43620241219133900485724922822822822820
43720241219133800485724922822822822820
43820241219133700485724922822822822820
43920241219133600485724922822822822820
44020241219133500485724922822822822820
44120241219133400485724922822822822820
44220241219133300485724922822822822820
44320241219133200485724922822822822820
44420241219133100485724922822822822824
445202412191330004857136428227828227858
44620241219132900485552162832832832830
44720241219132800485552162832832832830
44820241219132700485552162832832832830
44920241219132600485552162832832832830
45020241219132500485552162832832832830
45120241219132400485552162832832832830
45220241219132300485552162832832832830
45320241219132200485552162832832832830
45420241219132100485552162832832832830
45520241219132000485552162832832832830
4562024121913190048555216283281283281425
45720241219131800484350412832832832830
45820241219131700484350412832832832830
45920241219131600484350412832832832830
46020241219131500484350412832832832830
461202412191314004843504128328328328350
46220241219131300484208912832832832830
46320241219131200484208912832832832831
46420241219131100484206082752752752750
46520241219131000484206082752752752750
46620241219130900484206082752752752751
46720241219130800484203332832832832830
46820241219130700484203332832832832830
46920241219130600484203332832832832830
47020241219130500484203332832832832830
47120241219130400484203332832832832830
47220241219130300484203332832832832830
47320241219130200484203332832832832830
47420241219130100484203332832832832830
47520241219130000484203332832832832830
47620241219125900484203332832832832830
47720241219125800484203332832832832830
47820241219125700484203332832832832830
47920241219125600484203332832832832830
48020241219125500484203332832832832830
48120241219125400484203332832832832830
48220241219125300484203332832832832830
48320241219125200484203332832832832831
48420241219125100484200502832832832832
485202412191250004841948427827827827852
48620241219124900484050282852852852850
48720241219124800484050282852852852850
48820241219124700484050282852852852850
48920241219124600484050282852852852851
49020241219124500484047432852852852850
49120241219124400484047432852852852851
492202412191243004840445828528028528027
49320241219124200483968932862862862860
49420241219124100483968932862862862860
49520241219124000483968932862852862851000
49620241219123900481117812852852852850
49720241219123800481117812852852852850
49820241219123700481117812852852852850
49920241219123600481117812852772852773121
50020241219123500472417582772772772770
50120241219123400472417582772772772770
50220241219123300472417582772772772779
50320241219123200472392652772772772770
50420241219123100472392652772772772770
50520241219123000472392652772772772770
50620241219122900472392652772772772770
50720241219122800472392652772772772770
50820241219122700472392652772772772770
50920241219122600472392652772772772770
51020241219122500472392652772772772770
51120241219122400472392652772772772770
51220241219122300472392652772772772770
51320241219122200472392652772772772770
51420241219122100472392652772772772775
51520241219122000472378802772772772771
51620241219121900472376032702702702700
51720241219121800472376032702702702700
51820241219121700472376032702702702700
5192024121912160047237603270270270270128
5202024121912150047203043270271271270990
52120241219121400469356932702712712701685
52220241219121300464802432792792792790
52320241219121200464802432792792792790
52420241219121100464802432792792792790
52520241219121000464802432792792792790
52620241219120900464802432792792792790
52720241219120800464802432792792792790
52820241219120700464802432792792792790
52920241219120600464802432792792792790
53020241219120500464802432792792792790
53120241219120400464802432792792792790
53220241219120300464802432792792792790
53320241219120200464802432792792792790
5342024121912010046480243279279279279130
53520241219120000464439732792792792790
53620241219115900464439732792792792790
53720241219115800464439732792792792790
53820241219115700464439732792792792790
53920241219115600464439732792792792790
54020241219115500464439732792792792790
54120241219115400464439732792792792790
54220241219115300464439732792792792790
54320241219115200464439732792792792790
54420241219115100464439732792792792790
54520241219115000464439732792792792790
54620241219114900464439732792792792790
54720241219114800464439732792792792793
54820241219114700464431362792792792793
54920241219114600464422992802802802800
55020241219114500464422992802802802800
55120241219114400464422992802802802800
55220241219114300464422992802802802800
55320241219114200464422992802802802800
55420241219114100464422992802802802800
55520241219114000464422992802802802800
55620241219113900464422992802802802800
55720241219113800464422992802802802800
55820241219113700464422992802802802800
55920241219113600464422992802802802800
56020241219113500464422992802802802800
56120241219113400464422992802802802800
5622024121911330046442299280279280279200
5632024121911320046386399270270270270400
56420241219113100462783992802802802800
56520241219113000462783992802802802800
56620241219112900462783992802802802800
56720241219112800462783992802802802800
56820241219112700462783992802802802800
56920241219112600462783992802802802800
57020241219112500462783992802802802800
57120241219112400462783992802802802800
57220241219112300462783992802802802800
57320241219112200462783992802802802800
57420241219112100462783992802802802800
57520241219112000462783992802802802800
57620241219111900462783992802802802800
57720241219111800462783992802802802800
57820241219111700462783992802802802800
57920241219111600462783992802802802800
58020241219111500462783992802802802801
58120241219111400462781192802802802800
58220241219111300462781192802802802800
58320241219111200462781192802802802800
58420241219111100462781192802802802800
58520241219111000462781192802802802800
58620241219110900462781192802802802800
58720241219110800462781192802802802808
58820241219110700462758792802802802800
58920241219110600462758792802802802800
59020241219110500462758792802802802800
59120241219110400462758792802802802800
59220241219110300462758792802802802800
59320241219110200462758792802802802800
59420241219110100462758792802802802800
59520241219110000462758792802802802800
59620241219105900462758792802802802800
59720241219105800462758792802802802800
59820241219105700462758792802802802800
5992024121910560046275879280270280270206
600202412191055004622020927027027027075
6012024121910540046199959270270270270143
6022024121910530046161349270270270270202
60320241219105200461068092702702702700
60420241219105100461068092702702702700
6052024121910500046106809270272272270979
60620241219104900458420292802802802800
60720241219104800458420292802802802800
60820241219104700458420292802802802800
60920241219104600458420292802802802800
61020241219104500458420292802802802800
61120241219104400458420292802802802800
61220241219104300458420292802802802800
61320241219104200458420292802802802800
61420241219104100458420292802802802800
61520241219104000458420292802802802800
61620241219103900458420292802802802800
61720241219103800458420292802802802800
61820241219103700458420292802802802800
61920241219103600458420292802802802800
62020241219103500458420292802802802800
62120241219103400458420292802802802800
62220241219103300458420292802802802800
62320241219103200458420292802802802800
62420241219103100458420292802802802800
62520241219103000458420292802802802805
62620241219102900458406292802802802800
62720241219102800458406292802802802800
62820241219102700458406292802802802800
62920241219102600458406292802802802800
63020241219102500458406292802802802800
63120241219102400458406292802802802800
63220241219102300458406292802802802800
63320241219102200458406292802802802800
63420241219102100458406292802802802800
63520241219102000458406292802802802800
63620241219101900458406292802802802800
63720241219101800458406292802802802800
63820241219101700458406292802802802800
63920241219101600458406292802802802800
64020241219101500458406292802802802800
64120241219101400458406292802802802800
64220241219101300458406292802802802800
64320241219101200458406292802802802800
64420241219101100458406292802802802800
64520241219101000458406292802802802800
64620241219100900458406292802802802800
64720241219100800458406292802802802800
64820241219100700458406292802802802800
64920241219100600458406292802792802792497
65020241219100500451416692802802802800
65120241219100400451416692802802802800
65220241219100300451416692802802802800
65320241219100200451416692802802802800
65420241219100100451416692802802802800
65520241219100000451416692802802802800
65620241219095900451416692802802802800
65720241219095800451416692802802802800
658202412190957004514166928028028028011
659202412190956004513858928228128228158
660202412190955004512226028128128128124
661202412190954004511551628128128128127
662202412190953004510792927028128127016
663202412190952004510344428128228228124
66420241219095100450966832822822822828
665202412190950004509442727128328327110
666202412190949004509166928527528526721
66720241219094800450860052882882882881
668202412190947004508571729227229226410011
66920241219094600422653002722722722720
67020241219094500422653002722682722681343
6712024121909440041903644263262263262685
67220241219094300417238742612622632614515
67320241219094200405435442622652652622549
67420241219094100398745122632642642631000
6752024121909400039611453264264264264415
6762024121909390039501893265266266265581
67720241219093800393476282672672672672
6782024121909370039347094267267267267110
67920241219093600393177242692692692690
6802024121909350039317724269268269268221
681202412190934003925835926826926926867
6822024121909330039240402268268268268400
68320241219093200391332022702702702700
68420241219093100391332022702652702651820
685202412190930003865089726526526526568
6862024121909290038632877265265265265486
6872024121909280038504087264264264264400
6882024121909270038398487264264264264815
68920241219092600381833272642642642640
6902024121909250038183327264264264264685
69120241219092400380024872652652652650
69220241219092300380024872652652652651701
69320241219092200375517222652652652652836
694202412190921003680018226526526526520
695202412190920003679488226526526526570
69620241219091900367763322642632642635233
6972024121909180035399104263263263263743
69820241219091700352036952632642642634085
6992024121909160034125573264265265264414
70020241219091500340160832892892892892
7012024121909140034015505289289289289132
70220241219091300339773572532902902535001
703202412190912003270956725229729725270070
7042024121909110014744364299271299271180
70520241219091000146932882712702712701811
7062024121909090014204316270270270270608
7072024121909080014040156270272272270130
708202412190907001400480227227027225753184
70920241219090600168864271271271271599
7102024121909050065352713023022717
7112024121909040044523023023022708
7122024121909030021003053053053050
7132024121909020021003053053053050
7142024121909010021003053053053052
7152024121909000014902982982982985