Files
KissMeData/102280/min/candle-20241219.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412192012000134501345013450134500
3202412192011000134501345013450134500
4202412192010000134501345013450134500
5202412192009000134501345013450134500
6202412192008000134501345013450134500
7202412192007000134501345013450134500
8202412192006000134501345013450134500
9202412192005000134501345013450134500
10202412192004000134501345013450134500
11202412192003000134501345013450134500
12202412192002000134501345013450134500
13202412192001000134501345013450134500
14202412192000000134501345013450134500
15202412191959000134501345013450134500
16202412191958000134501345013450134500
17202412191957000134501345013450134500
18202412191956000134501345013450134500
19202412191955000134501345013450134500
20202412191954000134501345013450134500
21202412191953000134501345013450134500
22202412191952000134501345013450134500
23202412191951000134501345013450134500
24202412191950000134501345013450134500
25202412191949000134501345013450134500
26202412191948000134501345013450134500
27202412191947000134501345013450134500
28202412191946000134501345013450134500
29202412191945000134501345013450134500
30202412191944000134501345013450134500
31202412191943000134501345013450134500
32202412191942000134501345013450134500
33202412191941000134501345013450134500
34202412191940000134501345013450134500
35202412191939000134501345013450134500
36202412191938000134501345013450134500
37202412191937000134501345013450134500
38202412191936000134501345013450134500
39202412191935000134501345013450134500
40202412191934000134501345013450134500
41202412191933000134501345013450134500
42202412191932000134501345013450134500
43202412191931000134501345013450134500
44202412191930000134501345013450134500
45202412191929000134501345013450134500
46202412191928000134501345013450134500
47202412191927000134501345013450134500
48202412191926000134501345013450134500
49202412191925000134501345013450134500
50202412191924000134501345013450134500
51202412191923000134501345013450134500
52202412191922000134501345013450134500
53202412191921000134501345013450134500
54202412191920000134501345013450134500
55202412191919000134501345013450134500
56202412191918000134501345013450134500
57202412191917000134501345013450134500
58202412191916000134501345013450134500
59202412191915000134501345013450134500
60202412191914000134501345013450134500
61202412191913000134501345013450134500
62202412191912000134501345013450134500
63202412191911000134501345013450134500
64202412191910000134501345013450134500
65202412191909000134501345013450134500
66202412191908000134501345013450134500
67202412191907000134501345013450134500
68202412191906000134501345013450134500
69202412191905000134501345013450134500
70202412191904000134501345013450134500
71202412191903000134501345013450134500
72202412191902000134501345013450134500
73202412191901000134501345013450134500
74202412191900000134501345013450134500
75202412191859000134501345013450134500
76202412191858000134501345013450134500
77202412191857000134501345013450134500
78202412191856000134501345013450134500
79202412191855000134501345013450134500
80202412191854000134501345013450134500
81202412191853000134501345013450134500
82202412191852000134501345013450134500
83202412191851000134501345013450134500
84202412191850000134501345013450134500
85202412191849000134501345013450134500
86202412191848000134501345013450134500
87202412191847000134501345013450134500
88202412191846000134501345013450134500
89202412191845000134501345013450134500
90202412191844000134501345013450134500
91202412191843000134501345013450134500
92202412191842000134501345013450134500
93202412191841000134501345013450134500
94202412191840000134501345013450134500
95202412191839000134501345013450134500
96202412191838000134501345013450134500
97202412191837000134501345013450134500
98202412191836000134501345013450134500
99202412191835000134501345013450134500
100202412191834000134501345013450134500
101202412191833000134501345013450134500
102202412191832000134501345013450134500
103202412191831000134501345013450134500
104202412191830000134501345013450134500
105202412191829000134501345013450134500
106202412191828000134501345013450134500
107202412191827000134501345013450134500
108202412191826000134501345013450134500
109202412191825000134501345013450134500
110202412191824000134501345013450134500
111202412191823000134501345013450134500
112202412191822000134501345013450134500
113202412191821000134501345013450134500
114202412191820000134501345013450134500
115202412191819000134501345013450134500
116202412191818000134501345013450134500
117202412191817000134501345013450134500
118202412191816000134501345013450134500
119202412191815000134501345013450134500
120202412191814000134501345013450134500
121202412191813000134501345013450134500
122202412191812000134501345013450134500
123202412191811000134501345013450134500
124202412191810000134501345013450134500
125202412191809000134501345013450134500
126202412191808000134501345013450134500
127202412191807000134501345013450134500
128202412191806000134501345013450134500
129202412191805000134501345013450134500
130202412191804000134501345013450134500
131202412191803000134501345013450134500
132202412191802000134501345013450134500
133202412191801000134501345013450134500
134202412191800000134501345013450134500
135202412191759000134501345013450134500
136202412191758000134501345013450134500
137202412191757000134501345013450134500
138202412191756000134501345013450134500
139202412191755000134501345013450134500
140202412191754000134501345013450134500
141202412191753000134501345013450134500
142202412191752000134501345013450134500
143202412191751000134501345013450134500
144202412191750000134501345013450134500
145202412191749000134501345013450134500
146202412191748000134501345013450134500
147202412191747000134501345013450134500
148202412191746000134501345013450134500
149202412191745000134501345013450134500
150202412191744000134501345013450134500
151202412191743000134501345013450134500
152202412191742000134501345013450134500
153202412191741000134501345013450134500
154202412191740000134501345013450134500
155202412191739000134501345013450134500
156202412191738000134501345013450134500
157202412191737000134501345013450134500
158202412191736000134501345013450134500
159202412191735000134501345013450134500
160202412191734000134501345013450134500
161202412191733000134501345013450134500
162202412191732000134501345013450134500
163202412191731000134501345013450134500
164202412191730000134501345013450134500
165202412191729000134501345013450134500
166202412191728000134501345013450134500
167202412191727000134501345013450134500
168202412191726000134501345013450134500
169202412191725000134501345013450134500
170202412191724000134501345013450134500
171202412191723000134501345013450134500
172202412191722000134501345013450134500
173202412191721000134501345013450134500
174202412191720000134501345013450134500
175202412191719000134501345013450134500
176202412191718000134501345013450134500
177202412191717000134501345013450134500
178202412191716000134501345013450134500
179202412191715000134501345013450134500
180202412191714000134501345013450134500
181202412191713000134501345013450134500
182202412191712000134501345013450134500
183202412191711000134501345013450134500
184202412191710000134501345013450134500
185202412191709000134501345013450134500
186202412191708000134501345013450134500
187202412191707000134501345013450134500
188202412191706000134501345013450134500
189202412191705000134501345013450134500
190202412191704000134501345013450134500
191202412191703000134501345013450134500
192202412191702000134501345013450134500
193202412191701000134501345013450134500
194202412191700000134501345013450134500
195202412191659000134501345013450134500
196202412191658000134501345013450134500
197202412191657000134501345013450134500
198202412191656000134501345013450134500
199202412191655000134501345013450134500
200202412191654000134501345013450134500
201202412191653000134501345013450134500
202202412191652000134501345013450134500
203202412191651000134501345013450134500
204202412191650000134501345013450134500
205202412191649000134501345013450134500
206202412191648000134501345013450134500
207202412191647000134501345013450134500
208202412191646000134501345013450134500
209202412191645000134501345013450134500
210202412191644000134501345013450134500
211202412191643000134501345013450134500
212202412191642000134501345013450134500
213202412191641000134501345013450134500
214202412191640000134501345013450134500
215202412191639000134501345013450134500
216202412191638000134501345013450134500
217202412191637000134501345013450134500
218202412191636000134501345013450134500
219202412191635000134501345013450134500
220202412191634000134501345013450134500
221202412191633000134501345013450134500
222202412191632000134501345013450134500
223202412191631000134501345013450134500
224202412191630000134501345013450134500
225202412191629000134501345013450134500
226202412191628000134501345013450134500
227202412191627000134501345013450134500
228202412191626000134501345013450134500
229202412191625000134501345013450134500
230202412191624000134501345013450134500
231202412191623000134501345013450134500
232202412191622000134501345013450134500
233202412191621000134501345013450134500
234202412191620000134501345013450134500
235202412191619000134501345013450134500
236202412191618000134501345013450134500
237202412191617000134501345013450134500
238202412191616000134501345013450134500
239202412191615000134501345013450134500
240202412191614000134501345013450134500
241202412191613000134501345013450134500
242202412191612000134501345013450134500
243202412191611000134501345013450134500
244202412191610000134501345013450134500
245202412191609000134501345013450134500
246202412191608000134501345013450134500
247202412191607000134501345013450134500
248202412191606000134501345013450134500
249202412191605000134501345013450134500
250202412191604000134501345013450134500
251202412191603000134501345013450134500
252202412191602000134501345013450134500
253202412191601000134501345013450134500
254202412191600000134501345013450134500
255202412191559000134501345013450134500
256202412191558000134501345013450134500
257202412191557000134501345013450134500
258202412191556000134501345013450134500
259202412191555000134501345013450134500
260202412191554000134501345013450134500
261202412191553000134501345013450134500
262202412191552000134501345013450134500
263202412191551000134501345013450134500
264202412191550000134501345013450134500
265202412191549000134501345013450134500
266202412191548000134501345013450134500
267202412191547000134501345013450134500
268202412191546000134501345013450134500
269202412191545000134501345013450134500
270202412191544000134501345013450134500
271202412191543000134501345013450134500
272202412191542000134501345013450134500
273202412191541000134501345013450134500
274202412191540000134501345013450134500
275202412191539000134501345013450134500
276202412191538000134501345013450134500
277202412191537000134501345013450134500
278202412191536000134501345013450134500
279202412191535000134501345013450134500
280202412191534000134501345013450134500
281202412191533000134501345013450134500
282202412191532000134501345013450134500
283202412191531000134501345013450134500
284202412191530000134501345013450134500
285202412191529000134501345013450134500
286202412191528000134501345013450134500
287202412191527000134501345013450134500
288202412191526000134501345013450134500
289202412191525000134501345013450134500
290202412191524000134501345013450134500
291202412191523000134501345013450134500
292202412191522000134501345013450134500
293202412191521000134501345013450134500
294202412191520000134501345013450134500
295202412191519000134501345013450134500
296202412191518000134501345013450134500
297202412191517000134501345013450134500
298202412191516000134501345013450134500
299202412191515000134501345013450134500
300202412191514000134501345013450134500
301202412191513000134501345013450134500
302202412191512000134501345013450134500
303202412191511000134501345013450134500
304202412191510000134501345013450134500
305202412191509000134501345013450134500
306202412191508000134501345013450134500
307202412191507000134501345013450134500
308202412191506000134501345013450134500
309202412191505000134501345013450134500
310202412191504000134501345013450134500
311202412191503000134501345013450134500
312202412191502000134501345013450134500
313202412191501000134501345013450134500
314202412191500000134501345013450134500
315202412191459000134501345013450134500
316202412191458000134501345013450134500
317202412191457000134501345013450134500
318202412191456000134501345013450134500
319202412191455000134501345013450134500
320202412191454000134501345013450134500
321202412191453000134501345013450134500
322202412191452000134501345013450134500
323202412191451000134501345013450134500
324202412191450000134501345013450134500
325202412191449000134501345013450134500
326202412191448000134501345013450134500
327202412191447000134501345013450134500
328202412191446000134501345013450134500
329202412191445000134501345013450134500
330202412191444000134501345013450134500
331202412191443000134501345013450134500
332202412191442000134501345013450134500
333202412191441000134501345013450134500
334202412191440000134501345013450134500
335202412191439000134501345013450134500
336202412191438000134501345013450134500
337202412191437000134501345013450134500
338202412191436000134501345013450134500
339202412191435000134501345013450134500
340202412191434000134501345013450134500
341202412191433000134501345013450134500
342202412191432000134501345013450134500
343202412191431000134501345013450134500
344202412191430000134501345013450134500
345202412191429000134501345013450134500
346202412191428000134501345013450134500
347202412191427000134501345013450134500
348202412191426000134501345013450134500
349202412191425000134501345013450134500
350202412191424000134501345013450134500
351202412191423000134501345013450134500
352202412191422000134501345013450134500
353202412191421000134501345013450134500
354202412191420000134501345013450134500
355202412191419000134501345013450134500
356202412191418000134501345013450134500
357202412191417000134501345013450134500
358202412191416000134501345013450134500
359202412191415000134501345013450134500
360202412191414000134501345013450134500
361202412191413000134501345013450134500
362202412191412000134501345013450134500
363202412191411000134501345013450134500
364202412191410000134501345013450134500
365202412191409000134501345013450134500
366202412191408000134501345013450134500
367202412191407000134501345013450134500
368202412191406000134501345013450134500
369202412191405000134501345013450134500
370202412191404000134501345013450134500
371202412191403000134501345013450134500
372202412191402000134501345013450134500
373202412191401000134501345013450134500
374202412191400000134501345013450134500
375202412191359000134501345013450134500
376202412191358000134501345013450134500
377202412191357000134501345013450134500
378202412191356000134501345013450134500
379202412191355000134501345013450134500
380202412191354000134501345013450134500
381202412191353000134501345013450134500
382202412191352000134501345013450134500
383202412191351000134501345013450134500
384202412191350000134501345013450134500
385202412191349000134501345013450134500
386202412191348000134501345013450134500
387202412191347000134501345013450134500
388202412191346000134501345013450134500
389202412191345000134501345013450134500
390202412191344000134501345013450134500
391202412191343000134501345013450134500
392202412191342000134501345013450134500
393202412191341000134501345013450134500
394202412191340000134501345013450134500
395202412191339000134501345013450134500
396202412191338000134501345013450134500
397202412191337000134501345013450134500
398202412191336000134501345013450134500
399202412191335000134501345013450134500
400202412191334000134501345013450134500
401202412191333000134501345013450134500
402202412191332000134501345013450134500
403202412191331000134501345013450134500
404202412191330000134501345013450134500
405202412191329000134501345013450134500
406202412191328000134501345013450134500
407202412191327000134501345013450134500
408202412191326000134501345013450134500
409202412191325000134501345013450134500
410202412191324000134501345013450134500
411202412191323000134501345013450134500
412202412191322000134501345013450134500
413202412191321000134501345013450134500
414202412191320000134501345013450134500
415202412191319000134501345013450134500
416202412191318000134501345013450134500
417202412191317000134501345013450134500
418202412191316000134501345013450134500
419202412191315000134501345013450134500
420202412191314000134501345013450134500
421202412191313000134501345013450134500
422202412191312000134501345013450134500
423202412191311000134501345013450134500
424202412191310000134501345013450134500
425202412191309000134501345013450134500
426202412191308000134501345013450134500
427202412191307000134501345013450134500
428202412191306000134501345013450134500
429202412191305000134501345013450134500
430202412191304000134501345013450134500
431202412191303000134501345013450134500
432202412191302000134501345013450134500
433202412191301000134501345013450134500
434202412191300000134501345013450134500
435202412191259000134501345013450134500
436202412191258000134501345013450134500
437202412191257000134501345013450134500
438202412191256000134501345013450134500
439202412191255000134501345013450134500
440202412191254000134501345013450134500
441202412191253000134501345013450134500
442202412191252000134501345013450134500
443202412191251000134501345013450134500
444202412191250000134501345013450134500
445202412191249000134501345013450134500
446202412191248000134501345013450134500
447202412191247000134501345013450134500
448202412191246000134501345013450134500
449202412191245000134501345013450134500
450202412191244000134501345013450134500
451202412191243000134501345013450134500
452202412191242000134501345013450134500
453202412191241000134501345013450134500
454202412191240000134501345013450134500
455202412191239000134501345013450134500
456202412191238000134501345013450134500
457202412191237000134501345013450134500
458202412191236000134501345013450134500
459202412191235000134501345013450134500
460202412191234000134501345013450134500
461202412191233000134501345013450134500
462202412191232000134501345013450134500
463202412191231000134501345013450134500
464202412191230000134501345013450134500
465202412191229000134501345013450134500
466202412191228000134501345013450134500
467202412191227000134501345013450134500
468202412191226000134501345013450134500
469202412191225000134501345013450134500
470202412191224000134501345013450134500
471202412191223000134501345013450134500
472202412191222000134501345013450134500
473202412191221000134501345013450134500
474202412191220000134501345013450134500
475202412191219000134501345013450134500
476202412191218000134501345013450134500
477202412191217000134501345013450134500
478202412191216000134501345013450134500
479202412191215000134501345013450134500
480202412191214000134501345013450134500
481202412191213000134501345013450134500
482202412191212000134501345013450134500
483202412191211000134501345013450134500
484202412191210000134501345013450134500
485202412191209000134501345013450134500
486202412191208000134501345013450134500
487202412191207000134501345013450134500
488202412191206000134501345013450134500
489202412191205000134501345013450134500
490202412191204000134501345013450134500
491202412191203000134501345013450134500
492202412191202000134501345013450134500
493202412191201000134501345013450134500
494202412191200000134501345013450134500
495202412191159000134501345013450134500
496202412191158000134501345013450134500
497202412191157000134501345013450134500
498202412191156000134501345013450134500
499202412191155000134501345013450134500
500202412191154000134501345013450134500
501202412191153000134501345013450134500
502202412191152000134501345013450134500
503202412191151000134501345013450134500
504202412191150000134501345013450134500
505202412191149000134501345013450134500
506202412191148000134501345013450134500
507202412191147000134501345013450134500
508202412191146000134501345013450134500
509202412191145000134501345013450134500
510202412191144000134501345013450134500
511202412191143000134501345013450134500
512202412191142000134501345013450134500
513202412191141000134501345013450134500
514202412191140000134501345013450134500
515202412191139000134501345013450134500
516202412191138000134501345013450134500
517202412191137000134501345013450134500
518202412191136000134501345013450134500
519202412191135000134501345013450134500
520202412191134000134501345013450134500
521202412191133000134501345013450134500
522202412191132000134501345013450134500
523202412191131000134501345013450134500
524202412191130000134501345013450134500
525202412191129000134501345013450134500
526202412191128000134501345013450134500
527202412191127000134501345013450134500
528202412191126000134501345013450134500
529202412191125000134501345013450134500
530202412191124000134501345013450134500
531202412191123000134501345013450134500
532202412191122000134501345013450134500
533202412191121000134501345013450134500
534202412191120000134501345013450134500
535202412191119000134501345013450134500
536202412191118000134501345013450134500
537202412191117000134501345013450134500
538202412191116000134501345013450134500
539202412191115000134501345013450134500
540202412191114000134501345013450134500
541202412191113000134501345013450134500
542202412191112000134501345013450134500
543202412191111000134501345013450134500
544202412191110000134501345013450134500
545202412191109000134501345013450134500
546202412191108000134501345013450134500
547202412191107000134501345013450134500
548202412191106000134501345013450134500
549202412191105000134501345013450134500
550202412191104000134501345013450134500
551202412191103000134501345013450134500
552202412191102000134501345013450134500
553202412191101000134501345013450134500
554202412191100000134501345013450134500
555202412191059000134501345013450134500
556202412191058000134501345013450134500
557202412191057000134501345013450134500
558202412191056000134501345013450134500
559202412191055000134501345013450134500
560202412191054000134501345013450134500
561202412191053000134501345013450134500
562202412191052000134501345013450134500
563202412191051000134501345013450134500
564202412191050000134501345013450134500
565202412191049000134501345013450134500
566202412191048000134501345013450134500
567202412191047000134501345013450134500
568202412191046000134501345013450134500
569202412191045000134501345013450134500
570202412191044000134501345013450134500
571202412191043000134501345013450134500
572202412191042000134501345013450134500
573202412191041000134501345013450134500
574202412191040000134501345013450134500
575202412191039000134501345013450134500
576202412191038000134501345013450134500
577202412191037000134501345013450134500
578202412191036000134501345013450134500
579202412191035000134501345013450134500
580202412191034000134501345013450134500
581202412191033000134501345013450134500
582202412191032000134501345013450134500
583202412191031000134501345013450134500
584202412191030000134501345013450134500
585202412191029000134501345013450134500
586202412191028000134501345013450134500
587202412191027000134501345013450134500
588202412191026000134501345013450134500
589202412191025000134501345013450134500
590202412191024000134501345013450134500
591202412191023000134501345013450134500
592202412191022000134501345013450134500
593202412191021000134501345013450134500
594202412191020000134501345013450134500
595202412191019000134501345013450134500
596202412191018000134501345013450134500
597202412191017000134501345013450134500
598202412191016000134501345013450134500
599202412191015000134501345013450134500
600202412191014000134501345013450134500
601202412191013000134501345013450134500
602202412191012000134501345013450134500
603202412191011000134501345013450134500
604202412191010000134501345013450134500
605202412191009000134501345013450134500
606202412191008000134501345013450134500
607202412191007000134501345013450134500
608202412191006000134501345013450134500
609202412191005000134501345013450134500
610202412191004000134501345013450134500
611202412191003000134501345013450134500
612202412191002000134501345013450134500
613202412191001000134501345013450134500
614202412191000000134501345013450134500
615202412190959000134501345013450134500
616202412190958000134501345013450134500
617202412190957000134501345013450134500
618202412190956000134501345013450134500
619202412190955000134501345013450134500
620202412190954000134501345013450134500
621202412190953000134501345013450134500
622202412190952000134501345013450134500
623202412190951000134501345013450134500
624202412190950000134501345013450134500
625202412190949000134501345013450134500
626202412190948000134501345013450134500
627202412190947000134501345013450134500
628202412190946000134501345013450134500
629202412190945000134501345013450134500
630202412190944000134501345013450134500
631202412190943000134501345013450134500
632202412190942000134501345013450134500
633202412190941000134501345013450134500
634202412190940000134501345013450134500
635202412190939000134501345013450134500
636202412190938000134501345013450134500
637202412190937000134501345013450134500
638202412190936000134501345013450134500
639202412190935000134501345013450134500
640202412190934000134501345013450134500
641202412190933000134501345013450134500
642202412190932000134501345013450134500
643202412190931000134501345013450134500
644202412190930000134501345013450134500
645202412190929000134501345013450134500
646202412190928000134501345013450134500
647202412190927000134501345013450134500
648202412190926000134501345013450134500
649202412190925000134501345013450134500
650202412190924000134501345013450134500
651202412190923000134501345013450134500
652202412190922000134501345013450134500
653202412190921000134501345013450134500
654202412190920000134501345013450134500
655202412190919000134501345013450134500
656202412190918000134501345013450134500
657202412190917000134501345013450134500
658202412190916000134501345013450134500
659202412190915000134501345013450134500
660202412190914000134501345013450134500
661202412190913000134501345013450134500
662202412190912000134501345013450134500
663202412190911000134501345013450134500
664202412190910000134501345013450134500
665202412190909000134501345013450134500
666202412190908000134501345013450134500
667202412190907000134501345013450134500
668202412190906000134501345013450134500
669202412190905000134501345013450134500
670202412190904000134501345013450134500
671202412190903000134501345013450134500
672202412190902000134501345013450134500
673202412190901000134501345013450134500
674202412190900000134501345013450134500