Files
KissMeData/207490/min/candle-20241226.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241226203900066006600660066000
320241226203800066006600660066000
420241226203700066006600660066000
520241226203600066006600660066000
620241226203500066006600660066000
720241226203400066006600660066000
820241226203300066006600660066000
920241226203200066006600660066000
1020241226203100066006600660066000
1120241226203000066006600660066000
1220241226202900066006600660066000
1320241226202800066006600660066000
1420241226202700066006600660066000
1520241226202600066006600660066000
1620241226202500066006600660066000
1720241226202400066006600660066000
1820241226202300066006600660066000
1920241226202200066006600660066000
2020241226202100066006600660066000
2120241226202000066006600660066000
2220241226201900066006600660066000
2320241226201800066006600660066000
2420241226201700066006600660066000
2520241226201600066006600660066000
2620241226201500066006600660066000
2720241226201400066006600660066000
2820241226201300066006600660066000
2920241226201200066006600660066000
3020241226201100066006600660066000
3120241226201000066006600660066000
3220241226200900066006600660066000
3320241226200800066006600660066000
3420241226200700066006600660066000
3520241226200600066006600660066000
3620241226200500066006600660066000
3720241226200400066006600660066000
3820241226200300066006600660066000
3920241226200200066006600660066000
4020241226200100066006600660066000
4120241226200000066006600660066000
4220241226195900066006600660066000
4320241226195800066006600660066000
4420241226195700066006600660066000
4520241226195600066006600660066000
4620241226195500066006600660066000
4720241226195400066006600660066000
4820241226195300066006600660066000
4920241226195200066006600660066000
5020241226195100066006600660066000
5120241226195000066006600660066000
5220241226194900066006600660066000
5320241226194800066006600660066000
5420241226194700066006600660066000
5520241226194600066006600660066000
5620241226194500066006600660066000
5720241226194400066006600660066000
5820241226194300066006600660066000
5920241226194200066006600660066000
6020241226194100066006600660066000
6120241226194000066006600660066000
6220241226193900066006600660066000
6320241226193800066006600660066000
6420241226193700066006600660066000
6520241226193600066006600660066000
6620241226193500066006600660066000
6720241226193400066006600660066000
6820241226193300066006600660066000
6920241226193200066006600660066000
7020241226193100066006600660066000
7120241226193000066006600660066000
7220241226192900066006600660066000
7320241226192800066006600660066000
7420241226192700066006600660066000
7520241226192600066006600660066000
7620241226192500066006600660066000
7720241226192400066006600660066000
7820241226192300066006600660066000
7920241226192200066006600660066000
8020241226192100066006600660066000
8120241226192000066006600660066000
8220241226191900066006600660066000
8320241226191800066006600660066000
8420241226191700066006600660066000
8520241226191600066006600660066000
8620241226191500066006600660066000
8720241226191400066006600660066000
8820241226191300066006600660066000
8920241226191200066006600660066000
9020241226191100066006600660066000
9120241226191000066006600660066000
9220241226190900066006600660066000
9320241226190800066006600660066000
9420241226190700066006600660066000
9520241226190600066006600660066000
9620241226190500066006600660066000
9720241226190400066006600660066000
9820241226190300066006600660066000
9920241226190200066006600660066000
10020241226190100066006600660066000
10120241226190000066006600660066000
10220241226185900066006600660066000
10320241226185800066006600660066000
10420241226185700066006600660066000
10520241226185600066006600660066000
10620241226185500066006600660066000
10720241226185400066006600660066000
10820241226185300066006600660066000
10920241226185200066006600660066000
11020241226185100066006600660066000
11120241226185000066006600660066000
11220241226184900066006600660066000
11320241226184800066006600660066000
11420241226184700066006600660066000
11520241226184600066006600660066000
11620241226184500066006600660066000
11720241226184400066006600660066000
11820241226184300066006600660066000
11920241226184200066006600660066000
12020241226184100066006600660066000
12120241226184000066006600660066000
12220241226183900066006600660066000
12320241226183800066006600660066000
12420241226183700066006600660066000
12520241226183600066006600660066000
12620241226183500066006600660066000
12720241226183400066006600660066000
12820241226183300066006600660066000
12920241226183200066006600660066000
13020241226183100066006600660066000
13120241226183000066006600660066000
13220241226182900066006600660066000
13320241226182800066006600660066000
13420241226182700066006600660066000
13520241226182600066006600660066000
13620241226182500066006600660066000
13720241226182400066006600660066000
13820241226182300066006600660066000
13920241226182200066006600660066000
14020241226182100066006600660066000
14120241226182000066006600660066000
14220241226181900066006600660066000
14320241226181800066006600660066000
14420241226181700066006600660066000
14520241226181600066006600660066000
14620241226181500066006600660066000
14720241226181400066006600660066000
14820241226181300066006600660066000
14920241226181200066006600660066000
15020241226181100066006600660066000
15120241226181000066006600660066000
15220241226180900066006600660066000
15320241226180800066006600660066000
15420241226180700066006600660066000
15520241226180600066006600660066000
15620241226180500066006600660066000
15720241226180400066006600660066000
15820241226180300066006600660066000
15920241226180200066006600660066000
16020241226180100066006600660066000
16120241226180000066006600660066000
16220241226175900066006600660066000
16320241226175800066006600660066000
16420241226175700066006600660066000
16520241226175600066006600660066000
16620241226175500066006600660066000
16720241226175400066006600660066000
16820241226175300066006600660066000
16920241226175200066006600660066000
17020241226175100066006600660066000
17120241226175000066006600660066000
17220241226174900066006600660066000
17320241226174800066006600660066000
17420241226174700066006600660066000
17520241226174600066006600660066000
17620241226174500066006600660066000
17720241226174400066006600660066000
17820241226174300066006600660066000
17920241226174200066006600660066000
18020241226174100066006600660066000
18120241226174000066006600660066000
18220241226173900066006600660066000
18320241226173800066006600660066000
18420241226173700066006600660066000
18520241226173600066006600660066000
18620241226173500066006600660066000
18720241226173400066006600660066000
18820241226173300066006600660066000
18920241226173200066006600660066000
19020241226173100066006600660066000
19120241226173000066006600660066000
19220241226172900066006600660066000
19320241226172800066006600660066000
19420241226172700066006600660066000
19520241226172600066006600660066000
19620241226172500066006600660066000
19720241226172400066006600660066000
19820241226172300066006600660066000
19920241226172200066006600660066000
20020241226172100066006600660066000
20120241226172000066006600660066000
20220241226171900066006600660066000
20320241226171800066006600660066000
20420241226171700066006600660066000
20520241226171600066006600660066000
20620241226171500066006600660066000
20720241226171400066006600660066000
20820241226171300066006600660066000
20920241226171200066006600660066000
21020241226171100066006600660066000
21120241226171000066006600660066000
21220241226170900066006600660066000
21320241226170800066006600660066000
21420241226170700066006600660066000
21520241226170600066006600660066000
21620241226170500066006600660066000
21720241226170400066006600660066000
21820241226170300066006600660066000
21920241226170200066006600660066000
22020241226170100066006600660066000
22120241226170000066006600660066000
22220241226165900066006600660066000
22320241226165800066006600660066000
22420241226165700066006600660066000
22520241226165600066006600660066000
22620241226165500066006600660066000
22720241226165400066006600660066000
22820241226165300066006600660066000
22920241226165200066006600660066000
23020241226165100066006600660066000
23120241226165000066006600660066000
23220241226164900066006600660066000
23320241226164800066006600660066000
23420241226164700066006600660066000
23520241226164600066006600660066000
23620241226164500066006600660066000
23720241226164400066006600660066000
23820241226164300066006600660066000
23920241226164200066006600660066000
24020241226164100066006600660066000
24120241226164000066006600660066000
24220241226163900066006600660066000
24320241226163800066006600660066000
24420241226163700066006600660066000
24520241226163600066006600660066000
24620241226163500066006600660066000
24720241226163400066006600660066000
24820241226163300066006600660066000
24920241226163200066006600660066000
25020241226163100066006600660066000
25120241226163000066006600660066000
25220241226162900066006600660066000
25320241226162800066006600660066000
25420241226162700066006600660066000
25520241226162600066006600660066000
25620241226162500066006600660066000
25720241226162400066006600660066000
25820241226162300066006600660066000
25920241226162200066006600660066000
26020241226162100066006600660066000
26120241226162000066006600660066000
26220241226161900066006600660066000
26320241226161800066006600660066000
26420241226161700066006600660066000
26520241226161600066006600660066000
26620241226161500066006600660066000
26720241226161400066006600660066000
26820241226161300066006600660066000
26920241226161200066006600660066000
27020241226161100066006600660066000
27120241226161000066006600660066000
27220241226160900066006600660066000
27320241226160800066006600660066000
27420241226160700066006600660066000
27520241226160600066006600660066000
27620241226160500066006600660066000
27720241226160400066006600660066000
27820241226160300066006600660066000
27920241226160200066006600660066000
28020241226160100066006600660066000
28120241226160000066006600660066000
28220241226155900066006600660066000
28320241226155800066006600660066000
28420241226155700066006600660066000
28520241226155600066006600660066000
28620241226155500066006600660066000
28720241226155400066006600660066000
28820241226155300066006600660066000
28920241226155200066006600660066000
29020241226155100066006600660066000
29120241226155000066006600660066000
29220241226154900066006600660066000
29320241226154800066006600660066000
29420241226154700066006600660066000
29520241226154600066006600660066000
29620241226154500066006600660066000
29720241226154400066006600660066000
29820241226154300066006600660066000
29920241226154200066006600660066000
30020241226154100066006600660066000
30120241226154000066006600660066000
30220241226153900066006600660066000
30320241226153800066006600660066000
30420241226153700066006600660066000
30520241226153600066006600660066000
30620241226153500066006600660066000
30720241226153400066006600660066000
30820241226153300066006600660066000
30920241226153200066006600660066000
31020241226153100066006600660066000
31120241226153000066006600660066000
31220241226152900066006600660066000
31320241226152800066006600660066000
31420241226152700066006600660066000
31520241226152600066006600660066000
31620241226152500066006600660066000
31720241226152400066006600660066000
31820241226152300066006600660066000
31920241226152200066006600660066000
32020241226152100066006600660066000
32120241226152000066006600660066000
32220241226151900066006600660066000
32320241226151800066006600660066000
32420241226151700066006600660066000
32520241226151600066006600660066000
32620241226151500066006600660066000
32720241226151400066006600660066000
32820241226151300066006600660066000
32920241226151200066006600660066000
33020241226151100066006600660066000
33120241226151000066006600660066000
33220241226150900066006600660066000
33320241226150800066006600660066000
33420241226150700066006600660066000
33520241226150600066006600660066000
33620241226150500066006600660066000
33720241226150400066006600660066000
33820241226150300066006600660066000
33920241226150200066006600660066000
34020241226150100066006600660066000
34120241226150000066006600660066000
34220241226145900066006600660066000
34320241226145800066006600660066000
34420241226145700066006600660066000
34520241226145600066006600660066000
34620241226145500066006600660066000
34720241226145400066006600660066000
34820241226145300066006600660066000
34920241226145200066006600660066000
35020241226145100066006600660066000
35120241226145000066006600660066000
35220241226144900066006600660066000
35320241226144800066006600660066000
35420241226144700066006600660066000
35520241226144600066006600660066000
35620241226144500066006600660066000
35720241226144400066006600660066000
35820241226144300066006600660066000
35920241226144200066006600660066000
36020241226144100066006600660066000
36120241226144000066006600660066000
36220241226143900066006600660066000
36320241226143800066006600660066000
36420241226143700066006600660066000
36520241226143600066006600660066000
36620241226143500066006600660066000
36720241226143400066006600660066000
36820241226143300066006600660066000
36920241226143200066006600660066000
37020241226143100066006600660066000
37120241226143000066006600660066000
37220241226142900066006600660066000
37320241226142800066006600660066000
37420241226142700066006600660066000
37520241226142600066006600660066000
37620241226142500066006600660066000
37720241226142400066006600660066000
37820241226142300066006600660066000
37920241226142200066006600660066000
38020241226142100066006600660066000
38120241226142000066006600660066000
38220241226141900066006600660066000
38320241226141800066006600660066000
38420241226141700066006600660066000
38520241226141600066006600660066000
38620241226141500066006600660066000
38720241226141400066006600660066000
38820241226141300066006600660066000
38920241226141200066006600660066000
39020241226141100066006600660066000
39120241226141000066006600660066000
39220241226140900066006600660066000
39320241226140800066006600660066000
39420241226140700066006600660066000
39520241226140600066006600660066000
39620241226140500066006600660066000
39720241226140400066006600660066000
39820241226140300066006600660066000
39920241226140200066006600660066000
40020241226140100066006600660066000
40120241226140000066006600660066000
40220241226135900066006600660066000
40320241226135800066006600660066000
40420241226135700066006600660066000
40520241226135600066006600660066000
40620241226135500066006600660066000
40720241226135400066006600660066000
40820241226135300066006600660066000
40920241226135200066006600660066000
41020241226135100066006600660066000
41120241226135000066006600660066000
41220241226134900066006600660066000
41320241226134800066006600660066000
41420241226134700066006600660066000
41520241226134600066006600660066000
41620241226134500066006600660066000
41720241226134400066006600660066000
41820241226134300066006600660066000
41920241226134200066006600660066000
42020241226134100066006600660066000
42120241226134000066006600660066000
42220241226133900066006600660066000
42320241226133800066006600660066000
42420241226133700066006600660066000
42520241226133600066006600660066000
42620241226133500066006600660066000
42720241226133400066006600660066000
42820241226133300066006600660066000
42920241226133200066006600660066000
43020241226133100066006600660066000
43120241226133000066006600660066000
43220241226132900066006600660066000
43320241226132800066006600660066000
43420241226132700066006600660066000
43520241226132600066006600660066000
43620241226132500066006600660066000
43720241226132400066006600660066000
43820241226132300066006600660066000
43920241226132200066006600660066000
44020241226132100066006600660066000
44120241226132000066006600660066000
44220241226131900066006600660066000
44320241226131800066006600660066000
44420241226131700066006600660066000
44520241226131600066006600660066000
44620241226131500066006600660066000
44720241226131400066006600660066000
44820241226131300066006600660066000
44920241226131200066006600660066000
45020241226131100066006600660066000
45120241226131000066006600660066000
45220241226130900066006600660066000
45320241226130800066006600660066000
45420241226130700066006600660066000
45520241226130600066006600660066000
45620241226130500066006600660066000
45720241226130400066006600660066000
45820241226130300066006600660066000
45920241226130200066006600660066000
46020241226130100066006600660066000
46120241226130000066006600660066000
46220241226125900066006600660066000
46320241226125800066006600660066000
46420241226125700066006600660066000
46520241226125600066006600660066000
46620241226125500066006600660066000
46720241226125400066006600660066000
46820241226125300066006600660066000
46920241226125200066006600660066000
47020241226125100066006600660066000
47120241226125000066006600660066000
47220241226124900066006600660066000
47320241226124800066006600660066000
47420241226124700066006600660066000
47520241226124600066006600660066000
47620241226124500066006600660066000
47720241226124400066006600660066000
47820241226124300066006600660066000
47920241226124200066006600660066000
48020241226124100066006600660066000
48120241226124000066006600660066000
48220241226123900066006600660066000
48320241226123800066006600660066000
48420241226123700066006600660066000
48520241226123600066006600660066000
48620241226123500066006600660066000
48720241226123400066006600660066000
48820241226123300066006600660066000
48920241226123200066006600660066000
49020241226123100066006600660066000
49120241226123000066006600660066000
49220241226122900066006600660066000
49320241226122800066006600660066000
49420241226122700066006600660066000
49520241226122600066006600660066000
49620241226122500066006600660066000
49720241226122400066006600660066000
49820241226122300066006600660066000
49920241226122200066006600660066000
50020241226122100066006600660066000
50120241226122000066006600660066000
50220241226121900066006600660066000
50320241226121800066006600660066000
50420241226121700066006600660066000
50520241226121600066006600660066000
50620241226121500066006600660066000
50720241226121400066006600660066000
50820241226121300066006600660066000
50920241226121200066006600660066000
51020241226121100066006600660066000
51120241226121000066006600660066000
51220241226120900066006600660066000
51320241226120800066006600660066000
51420241226120700066006600660066000
51520241226120600066006600660066000
51620241226120500066006600660066000
51720241226120400066006600660066000
51820241226120300066006600660066000
51920241226120200066006600660066000
52020241226120100066006600660066000
52120241226120000066006600660066000
52220241226115900066006600660066000
52320241226115800066006600660066000
52420241226115700066006600660066000
52520241226115600066006600660066000
52620241226115500066006600660066000
52720241226115400066006600660066000
52820241226115300066006600660066000
52920241226115200066006600660066000
53020241226115100066006600660066000
53120241226115000066006600660066000
53220241226114900066006600660066000
53320241226114800066006600660066000
53420241226114700066006600660066000
53520241226114600066006600660066000
53620241226114500066006600660066000
53720241226114400066006600660066000
53820241226114300066006600660066000
53920241226114200066006600660066000
54020241226114100066006600660066000
54120241226114000066006600660066000
54220241226113900066006600660066000
54320241226113800066006600660066000
54420241226113700066006600660066000
54520241226113600066006600660066000
54620241226113500066006600660066000
54720241226113400066006600660066000
54820241226113300066006600660066000
54920241226113200066006600660066000
55020241226113100066006600660066000
55120241226113000066006600660066000
55220241226112900066006600660066000
55320241226112800066006600660066000
55420241226112700066006600660066000
55520241226112600066006600660066000
55620241226112500066006600660066000
55720241226112400066006600660066000
55820241226112300066006600660066000
55920241226112200066006600660066000
56020241226112100066006600660066000
56120241226112000066006600660066000
56220241226111900066006600660066000
56320241226111800066006600660066000
56420241226111700066006600660066000
56520241226111600066006600660066000
56620241226111500066006600660066000
56720241226111400066006600660066000
56820241226111300066006600660066000
56920241226111200066006600660066000
57020241226111100066006600660066000
57120241226111000066006600660066000
57220241226110900066006600660066000
57320241226110800066006600660066000
57420241226110700066006600660066000
57520241226110600066006600660066000
57620241226110500066006600660066000
57720241226110400066006600660066000
57820241226110300066006600660066000
57920241226110200066006600660066000
58020241226110100066006600660066000
58120241226110000066006600660066000
58220241226105900066006600660066000
58320241226105800066006600660066000
58420241226105700066006600660066000
58520241226105600066006600660066000
58620241226105500066006600660066000
58720241226105400066006600660066000
58820241226105300066006600660066000
58920241226105200066006600660066000
59020241226105100066006600660066000
59120241226105000066006600660066000
59220241226104900066006600660066000
59320241226104800066006600660066000
59420241226104700066006600660066000
59520241226104600066006600660066000
59620241226104500066006600660066000
59720241226104400066006600660066000
59820241226104300066006600660066000
59920241226104200066006600660066000
60020241226104100066006600660066000
60120241226104000066006600660066000
60220241226103900066006600660066000
60320241226103800066006600660066000
60420241226103700066006600660066000
60520241226103600066006600660066000
60620241226103500066006600660066000
60720241226103400066006600660066000
60820241226103300066006600660066000
60920241226103200066006600660066000
61020241226103100066006600660066000
61120241226103000066006600660066000
61220241226102900066006600660066000
61320241226102800066006600660066000
61420241226102700066006600660066000
61520241226102600066006600660066000
61620241226102500066006600660066000
61720241226102400066006600660066000
61820241226102300066006600660066000
61920241226102200066006600660066000
62020241226102100066006600660066000
62120241226102000066006600660066000
62220241226101900066006600660066000
62320241226101800066006600660066000
62420241226101700066006600660066000
62520241226101600066006600660066000
62620241226101500066006600660066000
62720241226101400066006600660066000
62820241226101300066006600660066000
62920241226101200066006600660066000
63020241226101100066006600660066000
63120241226101000066006600660066000
63220241226100900066006600660066000
63320241226100800066006600660066000
63420241226100700066006600660066000
63520241226100600066006600660066000
63620241226100500066006600660066000
63720241226100400066006600660066000
63820241226100300066006600660066000
63920241226100200066006600660066000
64020241226100100066006600660066000
64120241226100000066006600660066000
64220241226095900066006600660066000
64320241226095800066006600660066000
64420241226095700066006600660066000
64520241226095600066006600660066000
64620241226095500066006600660066000
64720241226095400066006600660066000
64820241226095300066006600660066000
64920241226095200066006600660066000
65020241226095100066006600660066000
65120241226095000066006600660066000
65220241226094900066006600660066000
65320241226094800066006600660066000
65420241226094700066006600660066000
65520241226094600066006600660066000
65620241226094500066006600660066000
65720241226094400066006600660066000
65820241226094300066006600660066000
65920241226094200066006600660066000
66020241226094100066006600660066000
66120241226094000066006600660066000
66220241226093900066006600660066000
66320241226093800066006600660066000
66420241226093700066006600660066000
66520241226093600066006600660066000
66620241226093500066006600660066000
66720241226093400066006600660066000
66820241226093300066006600660066000
66920241226093200066006600660066000
67020241226093100066006600660066000
67120241226093000066006600660066000
67220241226092900066006600660066000
67320241226092800066006600660066000
67420241226092700066006600660066000
67520241226092600066006600660066000
67620241226092500066006600660066000
67720241226092400066006600660066000
67820241226092300066006600660066000
67920241226092200066006600660066000
68020241226092100066006600660066000
68120241226092000066006600660066000
68220241226091900066006600660066000
68320241226091800066006600660066000
68420241226091700066006600660066000
68520241226091600066006600660066000
68620241226091500066006600660066000
68720241226091400066006600660066000
68820241226091300066006600660066000
68920241226091200066006600660066000
69020241226091100066006600660066000
69120241226091000066006600660066000
69220241226090900066006600660066000
69320241226090800066006600660066000
69420241226090700066006600660066000
69520241226090600066006600660066000
69620241226090500066006600660066000
69720241226090400066006600660066000
69820241226090300066006600660066000
69920241226090200066006600660066000
70020241226090100066006600660066000
70120241226090000066006600660066000