Files
KissMeData/217620/min/candle-20241218.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241218204500038103810381038100
320241218204400038103810381038100
420241218204300038103810381038100
520241218204200038103810381038100
620241218204100038103810381038100
720241218204000038103810381038100
820241218203900038103810381038100
920241218203800038103810381038100
1020241218203700038103810381038100
1120241218203600038103810381038100
1220241218203500038103810381038100
1320241218203400038103810381038100
1420241218203300038103810381038100
1520241218203200038103810381038100
1620241218203100038103810381038100
1720241218203000038103810381038100
1820241218202900038103810381038100
1920241218202800038103810381038100
2020241218202700038103810381038100
2120241218202600038103810381038100
2220241218202500038103810381038100
2320241218202400038103810381038100
2420241218202300038103810381038100
2520241218202200038103810381038100
2620241218202100038103810381038100
2720241218202000038103810381038100
2820241218201900038103810381038100
2920241218201800038103810381038100
3020241218201700038103810381038100
3120241218201600038103810381038100
3220241218201500038103810381038100
3320241218201400038103810381038100
3420241218201300038103810381038100
3520241218201200038103810381038100
3620241218201100038103810381038100
3720241218201000038103810381038100
3820241218200900038103810381038100
3920241218200800038103810381038100
4020241218200700038103810381038100
4120241218200600038103810381038100
4220241218200500038103810381038100
4320241218200400038103810381038100
4420241218200300038103810381038100
4520241218200200038103810381038100
4620241218200100038103810381038100
4720241218200000038103810381038100
4820241218195900038103810381038100
4920241218195800038103810381038100
5020241218195700038103810381038100
5120241218195600038103810381038100
5220241218195500038103810381038100
5320241218195400038103810381038100
5420241218195300038103810381038100
5520241218195200038103810381038100
5620241218195100038103810381038100
5720241218195000038103810381038100
5820241218194900038103810381038100
5920241218194800038103810381038100
6020241218194700038103810381038100
6120241218194600038103810381038100
6220241218194500038103810381038100
6320241218194400038103810381038100
6420241218194300038103810381038100
6520241218194200038103810381038100
6620241218194100038103810381038100
6720241218194000038103810381038100
6820241218193900038103810381038100
6920241218193800038103810381038100
7020241218193700038103810381038100
7120241218193600038103810381038100
7220241218193500038103810381038100
7320241218193400038103810381038100
7420241218193300038103810381038100
7520241218193200038103810381038100
7620241218193100038103810381038100
7720241218193000038103810381038100
7820241218192900038103810381038100
7920241218192800038103810381038100
8020241218192700038103810381038100
8120241218192600038103810381038100
8220241218192500038103810381038100
8320241218192400038103810381038100
8420241218192300038103810381038100
8520241218192200038103810381038100
8620241218192100038103810381038100
8720241218192000038103810381038100
8820241218191900038103810381038100
8920241218191800038103810381038100
9020241218191700038103810381038100
9120241218191600038103810381038100
9220241218191500038103810381038100
9320241218191400038103810381038100
9420241218191300038103810381038100
9520241218191200038103810381038100
9620241218191100038103810381038100
9720241218191000038103810381038100
9820241218190900038103810381038100
9920241218190800038103810381038100
10020241218190700038103810381038100
10120241218190600038103810381038100
10220241218190500038103810381038100
10320241218190400038103810381038100
10420241218190300038103810381038100
10520241218190200038103810381038100
10620241218190100038103810381038100
10720241218190000038103810381038100
10820241218185900038103810381038100
10920241218185800038103810381038100
11020241218185700038103810381038100
11120241218185600038103810381038100
11220241218185500038103810381038100
11320241218185400038103810381038100
11420241218185300038103810381038100
11520241218185200038103810381038100
11620241218185100038103810381038100
11720241218185000038103810381038100
11820241218184900038103810381038100
11920241218184800038103810381038100
12020241218184700038103810381038100
12120241218184600038103810381038100
12220241218184500038103810381038100
12320241218184400038103810381038100
12420241218184300038103810381038100
12520241218184200038103810381038100
12620241218184100038103810381038100
12720241218184000038103810381038100
12820241218183900038103810381038100
12920241218183800038103810381038100
13020241218183700038103810381038100
13120241218183600038103810381038100
13220241218183500038103810381038100
13320241218183400038103810381038100
13420241218183300038103810381038100
13520241218183200038103810381038100
13620241218183100038103810381038100
13720241218183000038103810381038100
13820241218182900038103810381038100
13920241218182800038103810381038100
14020241218182700038103810381038100
14120241218182600038103810381038100
14220241218182500038103810381038100
14320241218182400038103810381038100
14420241218182300038103810381038100
14520241218182200038103810381038100
14620241218182100038103810381038100
14720241218182000038103810381038100
14820241218181900038103810381038100
14920241218181800038103810381038100
15020241218181700038103810381038100
15120241218181600038103810381038100
15220241218181500038103810381038100
15320241218181400038103810381038100
15420241218181300038103810381038100
15520241218181200038103810381038100
15620241218181100038103810381038100
15720241218181000038103810381038100
15820241218180900038103810381038100
15920241218180800038103810381038100
16020241218180700038103810381038100
16120241218180600038103810381038100
16220241218180500038103810381038100
16320241218180400038103810381038100
16420241218180300038103810381038100
16520241218180200038103810381038100
16620241218180100038103810381038100
16720241218180000038103810381038100
16820241218175900038103810381038100
16920241218175800038103810381038100
17020241218175700038103810381038100
17120241218175600038103810381038100
17220241218175500038103810381038100
17320241218175400038103810381038100
17420241218175300038103810381038100
17520241218175200038103810381038100
17620241218175100038103810381038100
17720241218175000038103810381038100
17820241218174900038103810381038100
17920241218174800038103810381038100
18020241218174700038103810381038100
18120241218174600038103810381038100
18220241218174500038103810381038100
18320241218174400038103810381038100
18420241218174300038103810381038100
18520241218174200038103810381038100
18620241218174100038103810381038100
18720241218174000038103810381038100
18820241218173900038103810381038100
18920241218173800038103810381038100
19020241218173700038103810381038100
19120241218173600038103810381038100
19220241218173500038103810381038100
19320241218173400038103810381038100
19420241218173300038103810381038100
19520241218173200038103810381038100
19620241218173100038103810381038100
19720241218173000038103810381038100
19820241218172900038103810381038100
19920241218172800038103810381038100
20020241218172700038103810381038100
20120241218172600038103810381038100
20220241218172500038103810381038100
20320241218172400038103810381038100
20420241218172300038103810381038100
20520241218172200038103810381038100
20620241218172100038103810381038100
20720241218172000038103810381038100
20820241218171900038103810381038100
20920241218171800038103810381038100
21020241218171700038103810381038100
21120241218171600038103810381038100
21220241218171500038103810381038100
21320241218171400038103810381038100
21420241218171300038103810381038100
21520241218171200038103810381038100
21620241218171100038103810381038100
21720241218171000038103810381038100
21820241218170900038103810381038100
21920241218170800038103810381038100
22020241218170700038103810381038100
22120241218170600038103810381038100
22220241218170500038103810381038100
22320241218170400038103810381038100
22420241218170300038103810381038100
22520241218170200038103810381038100
22620241218170100038103810381038100
22720241218170000038103810381038100
22820241218165900038103810381038100
22920241218165800038103810381038100
23020241218165700038103810381038100
23120241218165600038103810381038100
23220241218165500038103810381038100
23320241218165400038103810381038100
23420241218165300038103810381038100
23520241218165200038103810381038100
23620241218165100038103810381038100
23720241218165000038103810381038100
23820241218164900038103810381038100
23920241218164800038103810381038100
24020241218164700038103810381038100
24120241218164600038103810381038100
24220241218164500038103810381038100
24320241218164400038103810381038100
24420241218164300038103810381038100
24520241218164200038103810381038100
24620241218164100038103810381038100
24720241218164000038103810381038100
24820241218163900038103810381038100
24920241218163800038103810381038100
25020241218163700038103810381038100
25120241218163600038103810381038100
25220241218163500038103810381038100
25320241218163400038103810381038100
25420241218163300038103810381038100
25520241218163200038103810381038100
25620241218163100038103810381038100
25720241218163000038103810381038100
25820241218162900038103810381038100
25920241218162800038103810381038100
26020241218162700038103810381038100
26120241218162600038103810381038100
26220241218162500038103810381038100
26320241218162400038103810381038100
26420241218162300038103810381038100
26520241218162200038103810381038100
26620241218162100038103810381038100
26720241218162000038103810381038100
26820241218161900038103810381038100
26920241218161800038103810381038100
27020241218161700038103810381038100
27120241218161600038103810381038100
27220241218161500038103810381038100
27320241218161400038103810381038100
27420241218161300038103810381038100
27520241218161200038103810381038100
27620241218161100038103810381038100
27720241218161000038103810381038100
27820241218160900038103810381038100
27920241218160800038103810381038100
28020241218160700038103810381038100
28120241218160600038103810381038100
28220241218160500038103810381038100
28320241218160400038103810381038100
28420241218160300038103810381038100
28520241218160200038103810381038100
28620241218160100038103810381038100
28720241218160000038103810381038100
28820241218155900038103810381038100
28920241218155800038103810381038100
29020241218155700038103810381038100
29120241218155600038103810381038100
29220241218155500038103810381038100
29320241218155400038103810381038100
29420241218155300038103810381038100
29520241218155200038103810381038100
29620241218155100038103810381038100
29720241218155000038103810381038100
29820241218154900038103810381038100
29920241218154800038103810381038100
30020241218154700038103810381038100
30120241218154600038103810381038100
30220241218154500038103810381038100
30320241218154400038103810381038100
30420241218154300038103810381038100
30520241218154200038103810381038100
30620241218154100038103810381038100
30720241218154000038103810381038100
30820241218153900038103810381038100
30920241218153800038103810381038100
31020241218153700038103810381038100
31120241218153600038103810381038100
31220241218153500038103810381038100
31320241218153400038103810381038100
31420241218153300038103810381038100
31520241218153200038103810381038100
31620241218153100038103810381038100
31720241218153000038103810381038100
31820241218152900038103810381038100
31920241218152800038103810381038100
32020241218152700038103810381038100
32120241218152600038103810381038100
32220241218152500038103810381038100
32320241218152400038103810381038100
32420241218152300038103810381038100
32520241218152200038103810381038100
32620241218152100038103810381038100
32720241218152000038103810381038100
32820241218151900038103810381038100
32920241218151800038103810381038100
33020241218151700038103810381038100
33120241218151600038103810381038100
33220241218151500038103810381038100
33320241218151400038103810381038100
33420241218151300038103810381038100
33520241218151200038103810381038100
33620241218151100038103810381038100
33720241218151000038103810381038100
33820241218150900038103810381038100
33920241218150800038103810381038100
34020241218150700038103810381038100
34120241218150600038103810381038100
34220241218150500038103810381038100
34320241218150400038103810381038100
34420241218150300038103810381038100
34520241218150200038103810381038100
34620241218150100038103810381038100
34720241218150000038103810381038100
34820241218145900038103810381038100
34920241218145800038103810381038100
35020241218145700038103810381038100
35120241218145600038103810381038100
35220241218145500038103810381038100
35320241218145400038103810381038100
35420241218145300038103810381038100
35520241218145200038103810381038100
35620241218145100038103810381038100
35720241218145000038103810381038100
35820241218144900038103810381038100
35920241218144800038103810381038100
36020241218144700038103810381038100
36120241218144600038103810381038100
36220241218144500038103810381038100
36320241218144400038103810381038100
36420241218144300038103810381038100
36520241218144200038103810381038100
36620241218144100038103810381038100
36720241218144000038103810381038100
36820241218143900038103810381038100
36920241218143800038103810381038100
37020241218143700038103810381038100
37120241218143600038103810381038100
37220241218143500038103810381038100
37320241218143400038103810381038100
37420241218143300038103810381038100
37520241218143200038103810381038100
37620241218143100038103810381038100
37720241218143000038103810381038100
37820241218142900038103810381038100
37920241218142800038103810381038100
38020241218142700038103810381038100
38120241218142600038103810381038100
38220241218142500038103810381038100
38320241218142400038103810381038100
38420241218142300038103810381038100
38520241218142200038103810381038100
38620241218142100038103810381038100
38720241218142000038103810381038100
38820241218141900038103810381038100
38920241218141800038103810381038100
39020241218141700038103810381038100
39120241218141600038103810381038100
39220241218141500038103810381038100
39320241218141400038103810381038100
39420241218141300038103810381038100
39520241218141200038103810381038100
39620241218141100038103810381038100
39720241218141000038103810381038100
39820241218140900038103810381038100
39920241218140800038103810381038100
40020241218140700038103810381038100
40120241218140600038103810381038100
40220241218140500038103810381038100
40320241218140400038103810381038100
40420241218140300038103810381038100
40520241218140200038103810381038100
40620241218140100038103810381038100
40720241218140000038103810381038100
40820241218135900038103810381038100
40920241218135800038103810381038100
41020241218135700038103810381038100
41120241218135600038103810381038100
41220241218135500038103810381038100
41320241218135400038103810381038100
41420241218135300038103810381038100
41520241218135200038103810381038100
41620241218135100038103810381038100
41720241218135000038103810381038100
41820241218134900038103810381038100
41920241218134800038103810381038100
42020241218134700038103810381038100
42120241218134600038103810381038100
42220241218134500038103810381038100
42320241218134400038103810381038100
42420241218134300038103810381038100
42520241218134200038103810381038100
42620241218134100038103810381038100
42720241218134000038103810381038100
42820241218133900038103810381038100
42920241218133800038103810381038100
43020241218133700038103810381038100
43120241218133600038103810381038100
43220241218133500038103810381038100
43320241218133400038103810381038100
43420241218133300038103810381038100
43520241218133200038103810381038100
43620241218133100038103810381038100
43720241218133000038103810381038100
43820241218132900038103810381038100
43920241218132800038103810381038100
44020241218132700038103810381038100
44120241218132600038103810381038100
44220241218132500038103810381038100
44320241218132400038103810381038100
44420241218132300038103810381038100
44520241218132200038103810381038100
44620241218132100038103810381038100
44720241218132000038103810381038100
44820241218131900038103810381038100
44920241218131800038103810381038100
45020241218131700038103810381038100
45120241218131600038103810381038100
45220241218131500038103810381038100
45320241218131400038103810381038100
45420241218131300038103810381038100
45520241218131200038103810381038100
45620241218131100038103810381038100
45720241218131000038103810381038100
45820241218130900038103810381038100
45920241218130800038103810381038100
46020241218130700038103810381038100
46120241218130600038103810381038100
46220241218130500038103810381038100
46320241218130400038103810381038100
46420241218130300038103810381038100
46520241218130200038103810381038100
46620241218130100038103810381038100
46720241218130000038103810381038100
46820241218125900038103810381038100
46920241218125800038103810381038100
47020241218125700038103810381038100
47120241218125600038103810381038100
47220241218125500038103810381038100
47320241218125400038103810381038100
47420241218125300038103810381038100
47520241218125200038103810381038100
47620241218125100038103810381038100
47720241218125000038103810381038100
47820241218124900038103810381038100
47920241218124800038103810381038100
48020241218124700038103810381038100
48120241218124600038103810381038100
48220241218124500038103810381038100
48320241218124400038103810381038100
48420241218124300038103810381038100
48520241218124200038103810381038100
48620241218124100038103810381038100
48720241218124000038103810381038100
48820241218123900038103810381038100
48920241218123800038103810381038100
49020241218123700038103810381038100
49120241218123600038103810381038100
49220241218123500038103810381038100
49320241218123400038103810381038100
49420241218123300038103810381038100
49520241218123200038103810381038100
49620241218123100038103810381038100
49720241218123000038103810381038100
49820241218122900038103810381038100
49920241218122800038103810381038100
50020241218122700038103810381038100
50120241218122600038103810381038100
50220241218122500038103810381038100
50320241218122400038103810381038100
50420241218122300038103810381038100
50520241218122200038103810381038100
50620241218122100038103810381038100
50720241218122000038103810381038100
50820241218121900038103810381038100
50920241218121800038103810381038100
51020241218121700038103810381038100
51120241218121600038103810381038100
51220241218121500038103810381038100
51320241218121400038103810381038100
51420241218121300038103810381038100
51520241218121200038103810381038100
51620241218121100038103810381038100
51720241218121000038103810381038100
51820241218120900038103810381038100
51920241218120800038103810381038100
52020241218120700038103810381038100
52120241218120600038103810381038100
52220241218120500038103810381038100
52320241218120400038103810381038100
52420241218120300038103810381038100
52520241218120200038103810381038100
52620241218120100038103810381038100
52720241218120000038103810381038100
52820241218115900038103810381038100
52920241218115800038103810381038100
53020241218115700038103810381038100
53120241218115600038103810381038100
53220241218115500038103810381038100
53320241218115400038103810381038100
53420241218115300038103810381038100
53520241218115200038103810381038100
53620241218115100038103810381038100
53720241218115000038103810381038100
53820241218114900038103810381038100
53920241218114800038103810381038100
54020241218114700038103810381038100
54120241218114600038103810381038100
54220241218114500038103810381038100
54320241218114400038103810381038100
54420241218114300038103810381038100
54520241218114200038103810381038100
54620241218114100038103810381038100
54720241218114000038103810381038100
54820241218113900038103810381038100
54920241218113800038103810381038100
55020241218113700038103810381038100
55120241218113600038103810381038100
55220241218113500038103810381038100
55320241218113400038103810381038100
55420241218113300038103810381038100
55520241218113200038103810381038100
55620241218113100038103810381038100
55720241218113000038103810381038100
55820241218112900038103810381038100
55920241218112800038103810381038100
56020241218112700038103810381038100
56120241218112600038103810381038100
56220241218112500038103810381038100
56320241218112400038103810381038100
56420241218112300038103810381038100
56520241218112200038103810381038100
56620241218112100038103810381038100
56720241218112000038103810381038100
56820241218111900038103810381038100
56920241218111800038103810381038100
57020241218111700038103810381038100
57120241218111600038103810381038100
57220241218111500038103810381038100
57320241218111400038103810381038100
57420241218111300038103810381038100
57520241218111200038103810381038100
57620241218111100038103810381038100
57720241218111000038103810381038100
57820241218110900038103810381038100
57920241218110800038103810381038100
58020241218110700038103810381038100
58120241218110600038103810381038100
58220241218110500038103810381038100
58320241218110400038103810381038100
58420241218110300038103810381038100
58520241218110200038103810381038100
58620241218110100038103810381038100
58720241218110000038103810381038100
58820241218105900038103810381038100
58920241218105800038103810381038100
59020241218105700038103810381038100
59120241218105600038103810381038100
59220241218105500038103810381038100
59320241218105400038103810381038100
59420241218105300038103810381038100
59520241218105200038103810381038100
59620241218105100038103810381038100
59720241218105000038103810381038100
59820241218104900038103810381038100
59920241218104800038103810381038100
60020241218104700038103810381038100
60120241218104600038103810381038100
60220241218104500038103810381038100
60320241218104400038103810381038100
60420241218104300038103810381038100
60520241218104200038103810381038100
60620241218104100038103810381038100
60720241218104000038103810381038100
60820241218103900038103810381038100
60920241218103800038103810381038100
61020241218103700038103810381038100
61120241218103600038103810381038100
61220241218103500038103810381038100
61320241218103400038103810381038100
61420241218103300038103810381038100
61520241218103200038103810381038100
61620241218103100038103810381038100
61720241218103000038103810381038100
61820241218102900038103810381038100
61920241218102800038103810381038100
62020241218102700038103810381038100
62120241218102600038103810381038100
62220241218102500038103810381038100
62320241218102400038103810381038100
62420241218102300038103810381038100
62520241218102200038103810381038100
62620241218102100038103810381038100
62720241218102000038103810381038100
62820241218101900038103810381038100
62920241218101800038103810381038100
63020241218101700038103810381038100
63120241218101600038103810381038100
63220241218101500038103810381038100
63320241218101400038103810381038100
63420241218101300038103810381038100
63520241218101200038103810381038100
63620241218101100038103810381038100
63720241218101000038103810381038100
63820241218100900038103810381038100
63920241218100800038103810381038100
64020241218100700038103810381038100
64120241218100600038103810381038100
64220241218100500038103810381038100
64320241218100400038103810381038100
64420241218100300038103810381038100
64520241218100200038103810381038100
64620241218100100038103810381038100
64720241218100000038103810381038100
64820241218095900038103810381038100
64920241218095800038103810381038100
65020241218095700038103810381038100
65120241218095600038103810381038100
65220241218095500038103810381038100
65320241218095400038103810381038100
65420241218095300038103810381038100
65520241218095200038103810381038100
65620241218095100038103810381038100
65720241218095000038103810381038100
65820241218094900038103810381038100
65920241218094800038103810381038100
66020241218094700038103810381038100
66120241218094600038103810381038100
66220241218094500038103810381038100
66320241218094400038103810381038100
66420241218094300038103810381038100
66520241218094200038103810381038100
66620241218094100038103810381038100
66720241218094000038103810381038100
66820241218093900038103810381038100
66920241218093800038103810381038100
67020241218093700038103810381038100
67120241218093600038103810381038100
67220241218093500038103810381038100
67320241218093400038103810381038100
67420241218093300038103810381038100
67520241218093200038103810381038100
67620241218093100038103810381038100
67720241218093000038103810381038100
67820241218092900038103810381038100
67920241218092800038103810381038100
68020241218092700038103810381038100
68120241218092600038103810381038100
68220241218092500038103810381038100
68320241218092400038103810381038100
68420241218092300038103810381038100
68520241218092200038103810381038100
68620241218092100038103810381038100
68720241218092000038103810381038100
68820241218091900038103810381038100
68920241218091800038103810381038100
69020241218091700038103810381038100
69120241218091600038103810381038100
69220241218091500038103810381038100
69320241218091400038103810381038100
69420241218091300038103810381038100
69520241218091200038103810381038100
69620241218091100038103810381038100
69720241218091000038103810381038100
69820241218090900038103810381038100
69920241218090800038103810381038100
70020241218090700038103810381038100
70120241218090600038103810381038100
70220241218090500038103810381038100
70320241218090400038103810381038100
70420241218090300038103810381038100
70520241218090200038103810381038100
70620241218090100038103810381038100
70720241218090000038103810381038100