Files
KissMeData/017650/min/candle-20231226.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023122619020013043440804080408040804058
3202312261901001304344080408040804080400
4202312261900001304344080408040804080400
5202312261859001304344080408040804080400
6202312261858001304344080408040804080400
7202312261857001304344080408040804080400
8202312261856001304344080408040804080400
9202312261855001304344080408040804080400
10202312261854001304344080408040804080400
11202312261853001304344080408040804080400
12202312261852001304344080408040804080400
13202312261851001304344080408040804080400
14202312261850001304344080408040804080400
15202312261849001304344080408040804080400
16202312261848001304344080408040804080400
17202312261847001304344080408040804080400
18202312261846001304344080408040804080400
19202312261845001304344080408040804080400
20202312261844001304344080408040804080400
21202312261843001304344080408040804080400
22202312261842001304344080408040804080400
23202312261841001304344080408040804080400
24202312261840001304344080408040804080400
25202312261839001304344080408040804080400
26202312261838001304344080408040804080400
27202312261837001304344080408040804080400
28202312261836001304344080408040804080400
29202312261835001304344080408040804080400
30202312261834001304344080408040804080400
31202312261833001304344080408040804080400
322023122618320013043440804080408040804058
33202312261831001304344080408040804080400
34202312261830001304344080408040804080400
35202312261829001304344080408040804080400
36202312261828001304344080408040804080400
37202312261827001304344080408040804080400
38202312261826001304344080408040804080400
39202312261825001304344080408040804080400
40202312261824001304344080408040804080400
41202312261823001304344080408040804080400
42202312261822001304344080408040804080400
43202312261821001304344080408040804080400
44202312261820001304344080408040804080400
45202312261819001304344080408040804080400
46202312261818001304344080408040804080400
47202312261817001304344080408040804080400
48202312261816001304344080408040804080400
49202312261815001304344080408040804080400
50202312261814001304344080408040804080400
51202312261813001304344080408040804080400
52202312261812001304344080408040804080400
53202312261811001304344080408040804080400
54202312261810001304344080408040804080400
55202312261809001304344080408040804080400
56202312261808001304344080408040804080400
57202312261807001304344080408040804080400
58202312261806001304344080408040804080400
59202312261805001304344080408040804080400
60202312261804001304344080408040804080400
61202312261803001304344080408040804080400
622023122618020013043440804080408040804058
63202312261801001304344080408040804080400
64202312261800001304344080408040804080400
65202312261759001304344080408040804080400
66202312261758001304344080408040804080400
67202312261757001304344080408040804080400
68202312261756001304344080408040804080400
69202312261755001304344080408040804080400
70202312261754001304344080408040804080400
71202312261753001304344080408040804080400
72202312261752001304344080408040804080400
73202312261751001304344080408040804080400
74202312261750001304344080408040804080400
75202312261749001304344080408040804080400
76202312261748001304344080408040804080400
77202312261747001304344080408040804080400
78202312261746001304344080408040804080400
79202312261745001304344080408040804080400
80202312261744001304344080408040804080400
81202312261743001304344080408040804080400
82202312261742001304344080408040804080400
83202312261741001304344080408040804080400
84202312261740001304344080408040804080400
85202312261739001304344080408040804080400
86202312261738001304344080408040804080400
87202312261737001304344080408040804080400
88202312261736001304344080408040804080400
89202312261735001304344080408040804080400
90202312261734001304344080408040804080400
91202312261733001304344080408040804080400
922023122617320013043440804080408040804058
93202312261731001304344080408040804080400
94202312261730001304344080408040804080400
95202312261729001304344080408040804080400
96202312261728001304344080408040804080400
97202312261727001304344080408040804080400
98202312261726001304344080408040804080400
99202312261725001304344080408040804080400
100202312261724001304344080408040804080400
101202312261723001304344080408040804080400
102202312261722001304344080408040804080400
103202312261721001304344080408040804080400
104202312261720001304344080408040804080400
105202312261719001304344080408040804080400
106202312261718001304344080408040804080400
107202312261717001304344080408040804080400
108202312261716001304344080408040804080400
109202312261715001304344080408040804080400
110202312261714001304344080408040804080400
111202312261713001304344080408040804080400
112202312261712001304344080408040804080400
113202312261711001304344080408040804080400
114202312261710001304344080408040804080400
115202312261709001304344080408040804080400
116202312261708001304344080408040804080400
117202312261707001304344080408040804080400
118202312261706001304344080408040804080400
119202312261705001304344080408040804080400
120202312261704001304344080408040804080400
121202312261703001304344080408040804080400
1222023122617020013043440804080408040804058
123202312261701001304344080408040804080400
124202312261700001304344080408040804080400
125202312261659001304344080408040804080400
126202312261658001304344080408040804080400
127202312261657001304344080408040804080400
128202312261656001304344080408040804080400
129202312261655001304344080408040804080400
130202312261654001304344080408040804080400
131202312261653001304344080408040804080400
132202312261652001304344080408040804080400
133202312261651001304344080408040804080400
134202312261650001304344080408040804080400
135202312261649001304344080408040804080400
136202312261648001304344080408040804080400
137202312261647001304344080408040804080400
138202312261646001304344080408040804080400
139202312261645001304344080408040804080400
140202312261644001304344080408040804080400
141202312261643001304344080408040804080400
142202312261642001304344080408040804080400
143202312261641001304344080408040804080400
144202312261640001304344080408040804080400
145202312261639001304344080408040804080400
146202312261638001304344080408040804080400
147202312261637001304344080408040804080400
148202312261636001304344080408040804080400
149202312261635001304344080408040804080400
150202312261634001304344080408040804080400
151202312261633001304344080408040804080400
1522023122616320013043440804080408040804058
153202312261631001304344080408040804080400
154202312261630001304344080408040804080400
155202312261629001304344080408040804080400
156202312261628001304344080408040804080400
157202312261627001304344080408040804080400
158202312261626001304344080408040804080400
159202312261625001304344080408040804080400
160202312261624001304344080408040804080400
161202312261623001304344080408040804080400
162202312261622001304344080408040804080400
163202312261621001304344080408040804080400
164202312261620001304344080408040804080400
165202312261619001304344080408040804080400
166202312261618001304344080408040804080400
167202312261617001304344080408040804080400
168202312261616001304344080408040804080400
169202312261615001304344080408040804080400
170202312261614001304344080408040804080400
171202312261613001304344080408040804080400
172202312261612001304344080408040804080400
173202312261611001304344080408040804080400
174202312261610001304344080408040804080400
175202312261609001304344080408040804080400
176202312261608001304344080408040804080400
177202312261607001304344080408040804080400
178202312261606001304344080408040804080400
179202312261605001304344080408040804080400
180202312261604001304344080408040804080400
181202312261603001304344080408040804080400
1822023122616020013043440804080408040804058
183202312261601001304344080408040804080400
184202312261600001304344080408040804080400
185202312261559001304344080408040804080400
186202312261558001304344080408040804080400
187202312261557001304344080408040804080400
188202312261556001304344080408040804080400
189202312261555001304344080408040804080400
190202312261554001304344080408040804080400
191202312261553001304344080408040804080400
192202312261552001304344080408040804080400
193202312261551001304344080408040804080400
194202312261550001304344080408040804080400
195202312261549001304344080408040804080400
196202312261548001304344080408040804080400
197202312261547001304344080408040804080400
198202312261546001304344080408040804080400
199202312261545001304344080408040804080400
200202312261544001304344080408040804080400
201202312261543001304344080408040804080400
202202312261542001304344080408040804080400
203202312261541001304344080408040804080400
204202312261540001304344080408040804080400
205202312261539001304344080408040804080400
206202312261538001304344080408040804080400
207202312261537001304344080408040804080400
208202312261536001304344080408040804080400
209202312261535001304344080408040804080400
210202312261534001304344080408040804080400
211202312261533001304344080408040804080400
2122023122615320013043440804080408040804058
213202312261531001304344080408040804080400
2142023122615300013043440804080408040804058
215202312261529001257712080508050805080500
216202312261528001257712080508050805080500
217202312261527001257712080508050805080500
218202312261526001257712080508050805080500
219202312261525001257712080508050805080500
220202312261524001257712080508050805080500
221202312261523001257712080508050805080500
222202312261522001257712080508050805080500
223202312261521001257712080508050805080500
224202312261520001257712080508050805080500
225202312261519001257712080508050805080500
226202312261518001257712080508050805080502
22720231226151700125610208050805080508050124
228202312261516001156282080508050805080500
229202312261515001156282080508050805080500
230202312261514001156282080508050805080500
231202312261513001156282080508050805080500
232202312261512001156282080508050805080500
233202312261511001156282080508050805080500
234202312261510001156282080508050805080500
235202312261509001156282080508050805080500
236202312261508001156282080508050805080500
237202312261507001156282080508050805080500
238202312261506001156282080508050805080500
239202312261505001156282080508050805080500
240202312261504001156282080508050805080500
241202312261503001156282080508050805080500
242202312261502001156282080508050805080500
243202312261501001156282080508050805080500
244202312261500001156282080508050805080500
245202312261459001156282080508050805080500
246202312261458001156282080508050805080500
247202312261457001156282080508050805080500
248202312261456001156282080508050805080500
249202312261455001156282080508050805080500
250202312261454001156282080508050805080500
251202312261453001156282080508050805080500
252202312261452001156282080508050805080500
253202312261451001156282080508050805080500
254202312261450001156282080508050805080500
255202312261449001156282080508050805080500
256202312261448001156282080508050805080500
257202312261447001156282080508050805080500
258202312261446001156282080508050805080500
259202312261445001156282080508050805080500
260202312261444001156282080508050805080501
261202312261443001155477080508050805080500
262202312261442001155477080508050805080500
263202312261441001155477080508050805080500
264202312261440001155477080508050805080500
265202312261439001155477080508050805080500
266202312261438001155477080508050805080500
267202312261437001155477080508050805080500
268202312261436001155477080508050805080500
269202312261435001155477080508050805080500
270202312261434001155477080508050805080500
271202312261433001155477080508050805080500
272202312261432001155477080508050805080500
273202312261431001155477080508050805080500
274202312261430001155477080508050805080500
275202312261429001155477080508050805080500
276202312261428001155477080508050805080500
277202312261427001155477080508050805080500
278202312261426001155477080508050805080500
279202312261425001155477080508050805080500
280202312261424001155477080508050805080500
281202312261423001155477080508050805080500
282202312261422001155477080508050805080500
283202312261421001155477080508050805080500
284202312261420001155477080508050805080500
285202312261419001155477080508050805080500
2862023122614180011554770805080508050805013
287202312261417001145012080408040804080400
288202312261416001145012080408040804080400
289202312261415001145012080408040804080400
290202312261414001145012080408040804080400
291202312261413001145012080408040804080400
292202312261412001145012080408040804080400
293202312261411001145012080408040804080402
294202312261410001143404080408040804080400
295202312261409001143404080408040804080400
296202312261408001143404080408040804080400
297202312261407001143404080408040804080400
29820231226140600114340408040804080408040180
29920231226140500998684080408040804080400
30020231226140400998684080408040804080400
30120231226140300998684080408040804080400
30220231226140200998684080408040804080400
30320231226140100998684080408040804080400
30420231226140000998684080408040804080400
30520231226135900998684080408040804080400
30620231226135800998684080408040804080400
30720231226135700998684080408040804080400
30820231226135600998684080408040804080400
30920231226135500998684080408040804080400
31020231226135400998684080408040804080400
31120231226135300998684080408040804080400
31220231226135200998684080408040804080400
31320231226135100998684080408040804080400
31420231226135000998684080408040804080400
31520231226134900998684080408040804080400
31620231226134800998684080408040804080400
31720231226134700998684080408040804080400
31820231226134600998684080408040804080400
31920231226134500998684080408040804080400
32020231226134400998684080408040804080400
321202312261343009986840804080408040804020
32220231226134200982604080408040804080400
32320231226134100982604080408040804080400
32420231226134000982604080408040804080400
32520231226133900982604080408040804080400
32620231226133800982604080408040804080400
32720231226133700982604080408040804080400
32820231226133600982604080408040804080400
32920231226133500982604080408040804080400
33020231226133400982604080408040804080400
33120231226133300982604080408040804080400
33220231226133200982604080408040804080400
33320231226133100982604080408040804080400
33420231226133000982604080408040804080401
33520231226132900981800080408040804080400
33620231226132800981800080408040804080400
33720231226132700981800080408040804080408
33820231226132600975368080508050805080500
33920231226132500975368080508050805080500
34020231226132400975368080508050805080500
34120231226132300975368080508050805080500
34220231226132200975368080508050805080500
34320231226132100975368080508050805080500
34420231226132000975368080508050805080500
34520231226131900975368080508050805080500
34620231226131800975368080508050805080500
34720231226131700975368080508050805080500
34820231226131600975368080508050805080500
34920231226131500975368080508050805080500
35020231226131400975368080508050805080500
35120231226131300975368080508050805080500
35220231226131200975368080508050805080500
35320231226131100975368080508050805080500
35420231226131000975368080508050805080500
35520231226130900975368080508050805080500
35620231226130800975368080508050805080500
35720231226130700975368080508050805080500
35820231226130600975368080508050805080500
35920231226130500975368080508050805080500
36020231226130400975368080508050805080500
36120231226130300975368080508050805080500
36220231226130200975368080508050805080500
36320231226130100975368080508050805080500
36420231226130000975368080508050805080500
36520231226125900975368080508050805080500
36620231226125800975368080508050805080500
36720231226125700975368080508050805080500
36820231226125600975368080508050805080500
36920231226125500975368080508050805080500
37020231226125400975368080508050805080500
37120231226125300975368080508050805080500
37220231226125200975368080508050805080500
37320231226125100975368080508050805080500
37420231226125000975368080508050805080500
37520231226124900975368080508050805080500
37620231226124800975368080508050805080500
37720231226124700975368080508050805080500
37820231226124600975368080508050805080500
379202312261245009753680805080508050805075
38020231226124400914993080508050805080500
38120231226124300914993080508050805080500
38220231226124200914993080508050805080500
38320231226124100914993080508050805080500
38420231226124000914993080508050805080500
38520231226123900914993080508050805080500
38620231226123800914993080508050805080500
387202312261237009149930805080608060805038
38820231226123600884402080808080808080800
38920231226123500884402080808080808080800
39020231226123400884402080808080808080800
39120231226123300884402080808080808080800
39220231226123200884402080808080808080800
39320231226123100884402080808080808080800
39420231226123000884402080808080808080800
39520231226122900884402080808080808080803
39620231226122800881978080808080808080800
39720231226122700881978080808080808080800
39820231226122600881978080808080808080801
39920231226122500881170080608060806080600
40020231226122400881170080608060806080600
40120231226122300881170080608060806080600
40220231226122200881170080608060806080600
40320231226122100881170080608060806080600
40420231226122000881170080608060806080600
40520231226121900881170080608060806080600
40620231226121800881170080608060806080600
40720231226121700881170080608060806080600
40820231226121600881170080608060806080600
40920231226121500881170080608060806080600
41020231226121400881170080608060806080600
411202312261213008811700806080608060806021
41220231226121200864244080808080808080800
41320231226121100864244080808080808080800
41420231226121000864244080808080808080800
41520231226120900864244080808080808080800
41620231226120800864244080808080808080800
41720231226120700864244080808080808080800
41820231226120600864244080808080808080800
41920231226120500864244080808080808080800
42020231226120400864244080808080808080800
42120231226120300864244080808080808080800
42220231226120200864244080808080808080800
42320231226120100864244080808080808080800
42420231226120000864244080808080808080800
42520231226115900864244080808080808080800
42620231226115800864244080808080808080800
42720231226115700864244080808080808080801
42820231226115600863436080808080808080800
42920231226115500863436080808080808080800
43020231226115400863436080808080808080800
43120231226115300863436080808080808080800
43220231226115200863436080808080808080800
43320231226115100863436080808080808080800
43420231226115000863436080808080808080800
43520231226114900863436080808080808080800
43620231226114800863436080808080808080800
43720231226114700863436080808060808080602
43820231226114600861822080608060806080600
43920231226114500861822080608060806080600
44020231226114400861822080608060806080600
44120231226114300861822080608060806080600
44220231226114200861822080608060806080600
44320231226114100861822080608060806080600
44420231226114000861822080608060806080600
44520231226113900861822080608060806080600
44620231226113800861822080608060806080600
447202312261137008618220806080608060806019
44820231226113600846508080608060806080601
44920231226113500845702080608060806080600
45020231226113400845702080608060806080600
45120231226113300845702080608060806080600
45220231226113200845702080608060806080600
45320231226113100845702080608060806080600
45420231226113000845702080608060806080600
45520231226112900845702080608060806080600
45620231226112800845702080608060806080600
45720231226112700845702080608060806080605
45820231226112600841672080708070807080700
45920231226112500841672080708070807080700
46020231226112400841672080708070807080700
46120231226112300841672080708070807080700
46220231226112200841672080708070807080700
46320231226112100841672080708070807080700
46420231226112000841672080708070807080700
46520231226111900841672080708070807080700
46620231226111800841672080708070807080700
46720231226111700841672080708070807080700
46820231226111600841672080708070807080700
46920231226111500841672080708070807080700
47020231226111400841672080708070807080700
47120231226111300841672080708070807080700
47220231226111200841672080708070807080700
47320231226111100841672080708070807080700
47420231226111000841672080708070807080700
47520231226110900841672080708070807080700
47620231226110800841672080708070807080700
47720231226110700841672080708070807080700
47820231226110600841672080708070807080700
47920231226110500841672080708070807080700
48020231226110400841672080708070807080700
48120231226110300841672080708070807080700
48220231226110200841672080708070807080700
48320231226110100841672080708070807080705
48420231226110000837637080808080808080800
48520231226105900837637080808080808080800
4862023122610580083763708080808080808080113
48720231226105700746333080808080808080800
48820231226105600746333080808080808080800
48920231226105500746333080808080808080800
49020231226105400746333080808080808080800
49120231226105300746333080808080808080800
49220231226105200746333080808080808080800
49320231226105100746333080808080808080800
49420231226105000746333080808080808080800
49520231226104900746333080808080808080800
49620231226104800746333080808080808080801
49720231226104700745525080708070807080700
49820231226104600745525080708070807080700
49920231226104500745525080708070807080700
50020231226104400745525080708070807080700
50120231226104300745525080708070807080700
50220231226104200745525080708070807080700
50320231226104100745525080708070807080700
504202312261040007455250807080808080807053
505202312261039007027060808080808080808054
50620231226103800659074080808080808080800
50720231226103700659074080808080808080800
50820231226103600659074080808080808080800
50920231226103500659074080808080808080800
51020231226103400659074080808080808080800
51120231226103300659074080808080808080800
5122023122610320065907408080808080808080560
51320231226103100206594080808080808080800
51420231226103000206594080808080808080800
51520231226102900206594080808080808080800
51620231226102800206594080808080808080800
51720231226102700206594080808080808080800
51820231226102600206594080808080808080800
51920231226102500206594080808080808080800
52020231226102400206594080808080808080800
52120231226102300206594080808080808080800
52220231226102200206594080808080808080800
52320231226102100206594080808080808080800
52420231226102000206594080808080808080800
52520231226101900206594080808080808080800
52620231226101800206594080808080808080800
52720231226101700206594080808080808080800
52820231226101600206594080808080808080800
52920231226101500206594080808080808080800
53020231226101400206594080808080808080801
53120231226101300205786080608060806080600
53220231226101200205786080608060806080600
53320231226101100205786080608060806080600
53420231226101000205786080608060806080600
53520231226100900205786080608060806080600
53620231226100800205786080608060806080600
53720231226100700205786080608060806080600
53820231226100600205786080608060806080600
53920231226100500205786080608060806080600
54020231226100400205786080608060806080600
54120231226100300205786080608060806080600
54220231226100200205786080608060806080600
54320231226100100205786080608060806080600
54420231226100000205786080608060806080600
54520231226095900205786080608060806080600
546202312260958002057860806080608060806022
54720231226095700188054080608060806080600
54820231226095600188054080608060806080600
54920231226095500188054080608060806080600
55020231226095400188054080608060806080600
551202312260953001880540806080608060806020
55220231226095200171934080508050805080500
55320231226095100171934080508050805080500
55420231226095000171934080508050805080500
55520231226094900171934080508050805080500
55620231226094800171934080508050805080500
55720231226094700171934080508050805080500
55820231226094600171934080508050805080500
55920231226094500171934080508050805080500
56020231226094400171934080508050805080500
56120231226094300171934080508060806080502
56220231226094200170323080408040804080401
56320231226094100169519080208020802080200
56420231226094000169519080208020802080200
56520231226093900169519080208020802080200
56620231226093800169519080208020802080200
56720231226093700169519080208020802080200
56820231226093600169519080208020802080200
56920231226093500169519080208020802080200
57020231226093400169519080208020802080205
57120231226093300165509080208020802080200
57220231226093200165509080208020802080205
57320231226093100161499080808080808080800
57420231226093000161499080808080808080800
575202312260929001614990808080408080804041
57620231226092800128428080808080808080800
57720231226092700128428080808080808080800
57820231226092600128428080808080808080800
57920231226092500128428080808080808080800
58020231226092400128428080808080808080800
58120231226092300128428080808080808080800
58220231226092200128428080808080808080800
58320231226092100128428080808080808080800
58420231226092000128428080808080808080800
585202312260919001284280808080308080803025
58620231226091800108325080108010801080100
58720231226091700108325080108010801080100
58820231226091600108325080108010801080100
58920231226091500108325080108010801080100
59020231226091400108325080108010801080100
591202312260913001083250801080108010801024
5922023122609120089101080108010801080100
59320231226091100891010801080308030801025
5942023122609100069051080408040804080401
5952023122609090068247080108010801080100
59620231226090800682470801080108010801053
5972023122609070025794080708070807080700
5982023122609060025794080708070807080702
5992023122609050024180080208020802080202
6002023122609040022576080708030807080303
6012023122609030020163080408050805080402
6022023122609020018554080808080808080800
60320231226090100185540808080708080807013
6042023122609000080600806080608060806010