Files
KissMeData/039240/min/candle-20241216.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412161924006841599710496049604960496055322
320241216192300684159971049604960496049600
420241216192200684159971049604960496049600
520241216192100684159971049604960496049600
620241216192000684159971049604960496049600
720241216191900684159971049604960496049600
820241216191800684159971049604960496049600
920241216191700684159971049604960496049600
1020241216191600684159971049604960496049600
1120241216191500684159971049604960496049600
1220241216191400684159971049604960496049600
1320241216191300684159971049604960496049600
1420241216191200684159971049604960496049600
1520241216191100684159971049604960496049600
1620241216191000684159971049604960496049600
1720241216190900684159971049604960496049600
1820241216190800684159971049604960496049600
1920241216190700684159971049604960496049600
2020241216190600684159971049604960496049600
2120241216190500684159971049604960496049600
2220241216190400684159971049604960496049600
2320241216190300684159971049604960496049600
2420241216190200684159971049604960496049600
2520241216190100684159971049604960496049600
2620241216190000684159971049604960496049600
2720241216185900684159971049604960496049600
2820241216185800684159971049604960496049600
2920241216185700684159971049604960496049600
3020241216185600684159971049604960496049600
3120241216185500684159971049604960496049600
32202412161854006841599710496049604960496055322
3320241216185300684159971049604960496049600
3420241216185200684159971049604960496049600
3520241216185100684159971049604960496049600
3620241216185000684159971049604960496049600
3720241216184900684159971049604960496049600
3820241216184800684159971049604960496049600
3920241216184700684159971049604960496049600
4020241216184600684159971049604960496049600
4120241216184500684159971049604960496049600
4220241216184400684159971049604960496049600
4320241216184300684159971049604960496049600
4420241216184200684159971049604960496049600
4520241216184100684159971049604960496049600
4620241216184000684159971049604960496049600
4720241216183900684159971049604960496049600
4820241216183800684159971049604960496049600
4920241216183700684159971049604960496049600
5020241216183600684159971049604960496049600
5120241216183500684159971049604960496049600
5220241216183400684159971049604960496049600
5320241216183300684159971049604960496049600
5420241216183200684159971049604960496049600
5520241216183100684159971049604960496049600
5620241216183000684159971049604960496049600
5720241216182900684159971049604960496049600
5820241216182800684159971049604960496049600
5920241216182700684159971049604960496049600
6020241216182600684159971049604960496049600
6120241216182500684159971049604960496049600
62202412161824006841599710496049604960496055322
6320241216182300684159971049604960496049600
6420241216182200684159971049604960496049600
6520241216182100684159971049604960496049600
6620241216182000684159971049604960496049600
6720241216181900684159971049604960496049600
6820241216181800684159971049604960496049600
6920241216181700684159971049604960496049600
7020241216181600684159971049604960496049600
7120241216181500684159971049604960496049600
7220241216181400684159971049604960496049600
7320241216181300684159971049604960496049600
7420241216181200684159971049604960496049600
7520241216181100684159971049604960496049600
7620241216181000684159971049604960496049600
7720241216180900684159971049604960496049600
7820241216180800684159971049604960496049600
7920241216180700684159971049604960496049600
8020241216180600684159971049604960496049600
8120241216180500684159971049604960496049600
8220241216180400684159971049604960496049600
8320241216180300684159971049604960496049600
8420241216180200684159971049604960496049600
8520241216180100684159971049604960496049600
8620241216180000684159971049604960496049600
8720241216175900684159971049604960496049600
8820241216175800684159971049604960496049600
8920241216175700684159971049604960496049600
9020241216175600684159971049604960496049600
9120241216175500684159971049604960496049600
92202412161754006841599710496049604960496055322
9320241216175300684159971049604960496049600
9420241216175200684159971049604960496049600
9520241216175100684159971049604960496049600
9620241216175000684159971049604960496049600
9720241216174900684159971049604960496049600
9820241216174800684159971049604960496049600
9920241216174700684159971049604960496049600
10020241216174600684159971049604960496049600
10120241216174500684159971049604960496049600
10220241216174400684159971049604960496049600
10320241216174300684159971049604960496049600
10420241216174200684159971049604960496049600
10520241216174100684159971049604960496049600
10620241216174000684159971049604960496049600
10720241216173900684159971049604960496049600
10820241216173800684159971049604960496049600
10920241216173700684159971049604960496049600
11020241216173600684159971049604960496049600
11120241216173500684159971049604960496049600
11220241216173400684159971049604960496049600
11320241216173300684159971049604960496049600
11420241216173200684159971049604960496049600
11520241216173100684159971049604960496049600
11620241216173000684159971049604960496049600
11720241216172900684159971049604960496049600
11820241216172800684159971049604960496049600
11920241216172700684159971049604960496049600
12020241216172600684159971049604960496049600
12120241216172500684159971049604960496049600
122202412161724006841599710496049604960496055322
12320241216172300684159971049604960496049600
12420241216172200684159971049604960496049600
12520241216172100684159971049604960496049600
12620241216172000684159971049604960496049600
12720241216171900684159971049604960496049600
12820241216171800684159971049604960496049600
12920241216171700684159971049604960496049600
13020241216171600684159971049604960496049600
13120241216171500684159971049604960496049600
13220241216171400684159971049604960496049600
13320241216171300684159971049604960496049600
13420241216171200684159971049604960496049600
13520241216171100684159971049604960496049600
13620241216171000684159971049604960496049600
13720241216170900684159971049604960496049600
13820241216170800684159971049604960496049600
13920241216170700684159971049604960496049600
14020241216170600684159971049604960496049600
14120241216170500684159971049604960496049600
14220241216170400684159971049604960496049600
14320241216170300684159971049604960496049600
14420241216170200684159971049604960496049600
14520241216170100684159971049604960496049600
14620241216170000684159971049604960496049600
14720241216165900684159971049604960496049600
14820241216165800684159971049604960496049600
14920241216165700684159971049604960496049600
15020241216165600684159971049604960496049600
15120241216165500684159971049604960496049600
152202412161654006841599710496049604960496055322
15320241216165300684159971049604960496049600
15420241216165200684159971049604960496049600
15520241216165100684159971049604960496049600
15620241216165000684159971049604960496049600
15720241216164900684159971049604960496049600
15820241216164800684159971049604960496049600
15920241216164700684159971049604960496049600
16020241216164600684159971049604960496049600
16120241216164500684159971049604960496049600
16220241216164400684159971049604960496049600
16320241216164300684159971049604960496049600
16420241216164200684159971049604960496049600
16520241216164100684159971049604960496049600
16620241216164000684159971049604960496049600
16720241216163900684159971049604960496049600
16820241216163800684159971049604960496049600
16920241216163700684159971049604960496049600
17020241216163600684159971049604960496049600
17120241216163500684159971049604960496049600
17220241216163400684159971049604960496049600
17320241216163300684159971049604960496049600
17420241216163200684159971049604960496049600
17520241216163100684159971049604960496049600
17620241216163000684159971049604960496049600
17720241216162900684159971049604960496049600
17820241216162800684159971049604960496049600
17920241216162700684159971049604960496049600
18020241216162600684159971049604960496049600
18120241216162500684159971049604960496049600
182202412161624006841599710496049604960496055322
18320241216162300684159971049604960496049600
18420241216162200684159971049604960496049600
18520241216162100684159971049604960496049600
18620241216162000684159971049604960496049600
18720241216161900684159971049604960496049600
18820241216161800684159971049604960496049600
18920241216161700684159971049604960496049600
19020241216161600684159971049604960496049600
19120241216161500684159971049604960496049600
19220241216161400684159971049604960496049600
19320241216161300684159971049604960496049600
19420241216161200684159971049604960496049600
19520241216161100684159971049604960496049600
19620241216161000684159971049604960496049600
19720241216160900684159971049604960496049600
19820241216160800684159971049604960496049600
19920241216160700684159971049604960496049600
20020241216160600684159971049604960496049600
20120241216160500684159971049604960496049600
20220241216160400684159971049604960496049600
20320241216160300684159971049604960496049600
20420241216160200684159971049604960496049600
20520241216160100684159971049604960496049600
20620241216160000684159971049604960496049600
20720241216155900684159971049604960496049600
20820241216155800684159971049604960496049600
20920241216155700684159971049604960496049600
21020241216155600684159971049604960496049600
21120241216155500684159971049604960496049600
212202412161554006841599710496049604960496055322
21320241216155300684159971049604960496049600
21420241216155200684159971049604960496049600
21520241216155100684159971049604960496049600
21620241216155000684159971049604960496049600
21720241216154900684159971049604960496049600
21820241216154800684159971049604960496049600
21920241216154700684159971049604960496049600
22020241216154600684159971049604960496049600
22120241216154500684159971049604960496049600
22220241216154400684159971049604960496049600
22320241216154300684159971049604960496049600
22420241216154200684159971049604960496049600
22520241216154100684159971049604960496049600
22620241216154000684159971049604960496049600
22720241216153900684159971049604960496049600
22820241216153800684159971049604960496049600
22920241216153700684159971049604960496049600
23020241216153600684159971049604960496049600
23120241216153500684159971049604960496049600
23220241216153400684159971049604960496049600
23320241216153300684159971049604960496049600
23420241216153200684159971049604960496049600
23520241216153100684159971049604960496049600
236202412161530006841599710496049604960496055322
23720241216152900656720259049304930493049300
23820241216152800656720259049304930493049300
23920241216152700656720259049304930493049300
24020241216152600656720259049304930493049300
24120241216152500656720259049304930493049300
24220241216152400656720259049304930493049300
24320241216152300656720259049304930493049300
24420241216152200656720259049304930493049300
24520241216152100656720259049304930493049300
24620241216152000656720259049304930493049300
24720241216151900656720259049304930493049300
24820241216151800656720259049304930493049300
24920241216151700656720259049304930493049300
25020241216151600656720259049304930493049300
25120241216151500656720259049304930493049300
25220241216151400656720259049304930493049300
25320241216151300656720259049304930493049300
25420241216151200656720259049304930493049300
25520241216151100656720259049304930493049300
25620241216151000656720259049304930493049300
25720241216150900656720259049304930493049300
25820241216150800656720259049304930493049300
25920241216150700656720259049304930493049300
26020241216150600656720259049304930493049300
26120241216150500656720259049304930493049300
26220241216150400656720259049304930493049300
26320241216150300656720259049304930493049300
26420241216150200656720259049304930493049300
26520241216150100656720259049304930493049300
266202412161500006567202590493049304930493059294
26720241216145900627488317049604960496049600
26820241216145800627488317049604960496049600
26920241216145700627488317049604960496049600
27020241216145600627488317049604960496049600
27120241216145500627488317049604960496049600
27220241216145400627488317049604960496049600
27320241216145300627488317049604960496049600
27420241216145200627488317049604960496049600
27520241216145100627488317049604960496049600
27620241216145000627488317049604960496049600
27720241216144900627488317049604960496049600
27820241216144800627488317049604960496049600
27920241216144700627488317049604960496049600
28020241216144600627488317049604960496049600
28120241216144500627488317049604960496049600
28220241216144400627488317049604960496049600
28320241216144300627488317049604960496049600
28420241216144200627488317049604960496049600
28520241216144100627488317049604960496049600
28620241216144000627488317049604960496049600
28720241216143900627488317049604960496049600
28820241216143800627488317049604960496049600
28920241216143700627488317049604960496049600
29020241216143600627488317049604960496049600
29120241216143500627488317049604960496049600
29220241216143400627488317049604960496049600
29320241216143300627488317049604960496049600
29420241216143200627488317049604960496049600
29520241216143100627488317049604960496049600
296202412161430006274883170496049604960496065998
29720241216142900594753309050005000500050000
29820241216142800594753309050005000500050000
29920241216142700594753309050005000500050000
30020241216142600594753309050005000500050000
30120241216142500594753309050005000500050000
30220241216142400594753309050005000500050000
30320241216142300594753309050005000500050000
30420241216142200594753309050005000500050000
30520241216142100594753309050005000500050000
30620241216142000594753309050005000500050000
30720241216141900594753309050005000500050000
30820241216141800594753309050005000500050000
30920241216141700594753309050005000500050000
31020241216141600594753309050005000500050000
31120241216141500594753309050005000500050000
31220241216141400594753309050005000500050000
31320241216141300594753309050005000500050000
31420241216141200594753309050005000500050000
31520241216141100594753309050005000500050000
31620241216141000594753309050005000500050000
31720241216140900594753309050005000500050000
31820241216140800594753309050005000500050000
31920241216140700594753309050005000500050000
32020241216140600594753309050005000500050000
32120241216140500594753309050005000500050000
32220241216140400594753309050005000500050000
32320241216140300594753309050005000500050000
32420241216140200594753309050005000500050000
32520241216140100594753309050005000500050000
326202412161400005947533090500050005000500062852
32720241216135900563327309049804980498049800
32820241216135800563327309049804980498049800
32920241216135700563327309049804980498049800
33020241216135600563327309049804980498049800
33120241216135500563327309049804980498049800
33220241216135400563327309049804980498049800
33320241216135300563327309049804980498049800
33420241216135200563327309049804980498049800
33520241216135100563327309049804980498049800
33620241216135000563327309049804980498049800
33720241216134900563327309049804980498049800
33820241216134800563327309049804980498049800
33920241216134700563327309049804980498049800
34020241216134600563327309049804980498049800
34120241216134500563327309049804980498049800
34220241216134400563327309049804980498049800
34320241216134300563327309049804980498049800
34420241216134200563327309049804980498049800
34520241216134100563327309049804980498049800
34620241216134000563327309049804980498049800
34720241216133900563327309049804980498049800
34820241216133800563327309049804980498049800
34920241216133700563327309049804980498049800
35020241216133600563327309049804980498049800
35120241216133500563327309049804980498049800
35220241216133400563327309049804980498049800
35320241216133300563327309049804980498049800
35420241216133200563327309049804980498049800
35520241216133100563327309049804980498049800
356202412161330005633273090498049804980498092657
35720241216132900517184123050005000500050000
35820241216132800517184123050005000500050000
35920241216132700517184123050005000500050000
36020241216132600517184123050005000500050000
36120241216132500517184123050005000500050000
36220241216132400517184123050005000500050000
36320241216132300517184123050005000500050000
36420241216132200517184123050005000500050000
36520241216132100517184123050005000500050000
36620241216132000517184123050005000500050000
36720241216131900517184123050005000500050000
36820241216131800517184123050005000500050000
36920241216131700517184123050005000500050000
37020241216131600517184123050005000500050000
37120241216131500517184123050005000500050000
37220241216131400517184123050005000500050000
37320241216131300517184123050005000500050000
37420241216131200517184123050005000500050000
37520241216131100517184123050005000500050000
37620241216131000517184123050005000500050000
37720241216130900517184123050005000500050000
37820241216130800517184123050005000500050000
37920241216130700517184123050005000500050000
38020241216130600517184123050005000500050000
38120241216130500517184123050005000500050000
38220241216130400517184123050005000500050000
38320241216130300517184123050005000500050000
38420241216130200517184123050005000500050000
38520241216130100517184123050005000500050000
386202412161300005171841230500050005000500067732
38720241216125900483318123053105310531053100
38820241216125800483318123053105310531053100
38920241216125700483318123053105310531053100
39020241216125600483318123053105310531053100
39120241216125500483318123053105310531053100
39220241216125400483318123053105310531053100
39320241216125300483318123053105310531053100
39420241216125200483318123053105310531053100
39520241216125100483318123053105310531053100
39620241216125000483318123053105310531053100
39720241216124900483318123053105310531053100
39820241216124800483318123053105310531053100
39920241216124700483318123053105310531053100
40020241216124600483318123053105310531053100
40120241216124500483318123053105310531053100
40220241216124400483318123053105310531053100
40320241216124300483318123053105310531053100
40420241216124200483318123053105310531053100
40520241216124100483318123053105310531053100
40620241216124000483318123053105310531053100
40720241216123900483318123053105310531053100
40820241216123800483318123053105310531053100
40920241216123700483318123053105310531053100
41020241216123600483318123053105310531053100
41120241216123500483318123053105310531053100
41220241216123400483318123053105310531053100
41320241216123300483318123053105310531053100
41420241216123200483318123053105310531053100
41520241216123100483318123053105310531053100
416202412161230004833181230531053105310531038452
41720241216122900462900111053205320532053200
41820241216122800462900111053205320532053200
41920241216122700462900111053205320532053200
42020241216122600462900111053205320532053200
42120241216122500462900111053205320532053200
42220241216122400462900111053205320532053200
42320241216122300462900111053205320532053200
42420241216122200462900111053205320532053200
42520241216122100462900111053205320532053200
42620241216122000462900111053205320532053200
42720241216121900462900111053205320532053200
42820241216121800462900111053205320532053200
42920241216121700462900111053205320532053200
43020241216121600462900111053205320532053200
43120241216121500462900111053205320532053200
43220241216121400462900111053205320532053200
43320241216121300462900111053205320532053200
43420241216121200462900111053205320532053200
43520241216121100462900111053205320532053200
43620241216121000462900111053205320532053200
43720241216120900462900111053205320532053200
43820241216120800462900111053205320532053200
43920241216120700462900111053205320532053200
44020241216120600462900111053205320532053200
44120241216120500462900111053205320532053200
44220241216120400462900111053205320532053200
44320241216120300462900111053205320532053200
44420241216120200462900111053205320532053200
44520241216120100462900111053205320532053200
446202412161200004629001110532053205320532062239
44720241216115900429788963050905090509050900
44820241216115800429788963050905090509050900
44920241216115700429788963050905090509050900
45020241216115600429788963050905090509050900
45120241216115500429788963050905090509050900
45220241216115400429788963050905090509050900
45320241216115300429788963050905090509050900
45420241216115200429788963050905090509050900
45520241216115100429788963050905090509050900
45620241216115000429788963050905090509050900
45720241216114900429788963050905090509050900
45820241216114800429788963050905090509050900
45920241216114700429788963050905090509050900
46020241216114600429788963050905090509050900
46120241216114500429788963050905090509050900
46220241216114400429788963050905090509050900
46320241216114300429788963050905090509050900
46420241216114200429788963050905090509050900
46520241216114100429788963050905090509050900
46620241216114000429788963050905090509050900
46720241216113900429788963050905090509050900
46820241216113800429788963050905090509050900
46920241216113700429788963050905090509050900
47020241216113600429788963050905090509050900
47120241216113500429788963050905090509050900
47220241216113400429788963050905090509050900
47320241216113300429788963050905090509050900
47420241216113200429788963050905090509050900
47520241216113100429788963050905090509050900
476202412161130004297889630509050905090509061433
47720241216112900398519566052705270527052700
47820241216112800398519566052705270527052700
47920241216112700398519566052705270527052700
48020241216112600398519566052705270527052700
48120241216112500398519566052705270527052700
48220241216112400398519566052705270527052700
48320241216112300398519566052705270527052700
48420241216112200398519566052705270527052700
48520241216112100398519566052705270527052700
48620241216112000398519566052705270527052700
48720241216111900398519566052705270527052700
48820241216111800398519566052705270527052700
48920241216111700398519566052705270527052700
49020241216111600398519566052705270527052700
49120241216111500398519566052705270527052700
49220241216111400398519566052705270527052700
49320241216111300398519566052705270527052700
49420241216111200398519566052705270527052700
49520241216111100398519566052705270527052700
49620241216111000398519566052705270527052700
49720241216110900398519566052705270527052700
49820241216110800398519566052705270527052700
49920241216110700398519566052705270527052700
50020241216110600398519566052705270527052700
50120241216110500398519566052705270527052700
50220241216110400398519566052705270527052700
50320241216110300398519566052705270527052700
50420241216110200398519566052705270527052700
50520241216110100398519566052705270527052700
506202412161100003985195660527052705270527099745
50720241216105900345953951053205320532053200
50820241216105800345953951053205320532053200
50920241216105700345953951053205320532053200
51020241216105600345953951053205320532053200
51120241216105500345953951053205320532053200
51220241216105400345953951053205320532053200
51320241216105300345953951053205320532053200
51420241216105200345953951053205320532053200
51520241216105100345953951053205320532053200
51620241216105000345953951053205320532053200
51720241216104900345953951053205320532053200
51820241216104800345953951053205320532053200
51920241216104700345953951053205320532053200
52020241216104600345953951053205320532053200
52120241216104500345953951053205320532053200
52220241216104400345953951053205320532053200
52320241216104300345953951053205320532053200
52420241216104200345953951053205320532053200
52520241216104100345953951053205320532053200
52620241216104000345953951053205320532053200
52720241216103900345953951053205320532053200
52820241216103800345953951053205320532053200
52920241216103700345953951053205320532053200
53020241216103600345953951053205320532053200
53120241216103500345953951053205320532053200
53220241216103400345953951053205320532053200
53320241216103300345953951053205320532053200
53420241216103200345953951053205320532053200
53520241216103100345953951053205320532053200
536202412161030003459539510532053205320532098589
53720241216102900293504603054305430543054300
53820241216102800293504603054305430543054300
53920241216102700293504603054305430543054300
54020241216102600293504603054305430543054300
54120241216102500293504603054305430543054300
54220241216102400293504603054305430543054300
54320241216102300293504603054305430543054300
54420241216102200293504603054305430543054300
54520241216102100293504603054305430543054300
54620241216102000293504603054305430543054300
54720241216101900293504603054305430543054300
54820241216101800293504603054305430543054300
54920241216101700293504603054305430543054300
55020241216101600293504603054305430543054300
55120241216101500293504603054305430543054300
55220241216101400293504603054305430543054300
55320241216101300293504603054305430543054300
55420241216101200293504603054305430543054300
55520241216101100293504603054305430543054300
55620241216101000293504603054305430543054300
55720241216100900293504603054305430543054300
55820241216100800293504603054305430543054300
55920241216100700293504603054305430543054300
56020241216100600293504603054305430543054300
56120241216100500293504603054305430543054300
56220241216100400293504603054305430543054300
56320241216100300293504603054305430543054300
56420241216100200293504603054305430543054300
56520241216100100293504603054305430543054300
566202412161000002935046030543054305430543088571
56720241216095900245410550055005500550055000
56820241216095800245410550055005500550055000
56920241216095700245410550055005500550055000
57020241216095600245410550055005500550055000
57120241216095500245410550055005500550055000
57220241216095400245410550055005500550055000
57320241216095300245410550055005500550055000
57420241216095200245410550055005500550055000
57520241216095100245410550055005500550055000
57620241216095000245410550055005500550055000
57720241216094900245410550055005500550055000
57820241216094800245410550055005500550055000
57920241216094700245410550055005500550055000
58020241216094600245410550055005500550055000
58120241216094500245410550055005500550055000
58220241216094400245410550055005500550055000
58320241216094300245410550055005500550055000
58420241216094200245410550055005500550055000
58520241216094100245410550055005500550055000
58620241216094000245410550055005500550055000
58720241216093900245410550055005500550055000
58820241216093800245410550055005500550055000
58920241216093700245410550055005500550055000
59020241216093600245410550055005500550055000
59120241216093500245410550055005500550055000
59220241216093400245410550055005500550055000
59320241216093300245410550055005500550055000
59420241216093200245410550055005500550055000
59520241216093100245410550055005500550055000
5962024121609300024541055005500550055005500255577
59720241216092900104843200055005500550055000
59820241216092800104843200055005500550055000
59920241216092700104843200055005500550055000
60020241216092600104843200055005500550055000
60120241216092500104843200055005500550055000
60220241216092400104843200055005500550055000
60320241216092300104843200055005500550055000
60420241216092200104843200055005500550055000
60520241216092100104843200055005500550055000
60620241216092000104843200055005500550055000
60720241216091900104843200055005500550055000
60820241216091800104843200055005500550055000
60920241216091700104843200055005500550055000
61020241216091600104843200055005500550055000
61120241216091500104843200055005500550055000
61220241216091400104843200055005500550055000
61320241216091300104843200055005500550055000
61420241216091200104843200055005500550055000
61520241216091100104843200055005500550055000
61620241216091000104843200055005500550055000
61720241216090900104843200055005500550055000
61820241216090800104843200055005500550055000
61920241216090700104843200055005500550055000
62020241216090600104843200055005500550055000
62120241216090500104843200055005500550055000
62220241216090400104843200055005500550055000
62320241216090300104843200055005500550055000
62420241216090200104843200055005500550055000
62520241216090100104843200055005500550055000
6262024121609000010484320005500550055005500190624