Files
KissMeData/093510/min/candle-20231218.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202312182000005142705210016402100164051
320231218195900514270521002100210021000
420231218195800514270521002100210021000
520231218195700514270521002100210021000
620231218195600514270521002100210021000
720231218195500514270521002100210021000
820231218195400514270521002100210021000
920231218195300514270521002100210021000
1020231218195200514270521002100210021000
1120231218195100514270521002100210021000
1220231218195000514270521002100210021000
1320231218194900514270521002100210021000
1420231218194800514270521002100210021000
1520231218194700514270521002100210021000
1620231218194600514270521002100210021000
1720231218194500514270521002100210021000
1820231218194400514270521002100210021000
1920231218194300514270521002100210021000
2020231218194200514270521002100210021000
2120231218194100514270521002100210021000
2220231218194000514270521002100210021000
2320231218193900514270521002100210021000
2420231218193800514270521002100210021000
2520231218193700514270521002100210021000
2620231218193600514270521002100210021000
2720231218193500514270521002100210021000
2820231218193400514270521002100210021000
2920231218193300514270521002100210021000
3020231218193200514270521002100210021000
3120231218193100514270521002100210021000
32202312181930005142705210016402100164051
3320231218192900514270521002100210021000
3420231218192800514270521002100210021000
3520231218192700514270521002100210021000
3620231218192600514270521002100210021000
3720231218192500514270521002100210021000
3820231218192400514270521002100210021000
3920231218192300514270521002100210021000
4020231218192200514270521002100210021000
4120231218192100514270521002100210021000
4220231218192000514270521002100210021000
4320231218191900514270521002100210021000
4420231218191800514270521002100210021000
4520231218191700514270521002100210021000
4620231218191600514270521002100210021000
4720231218191500514270521002100210021000
4820231218191400514270521002100210021000
4920231218191300514270521002100210021000
5020231218191200514270521002100210021000
5120231218191100514270521002100210021000
5220231218191000514270521002100210021000
5320231218190900514270521002100210021000
5420231218190800514270521002100210021000
5520231218190700514270521002100210021000
5620231218190600514270521002100210021000
5720231218190500514270521002100210021000
5820231218190400514270521002100210021000
5920231218190300514270521002100210021000
6020231218190200514270521002100210021000
6120231218190100514270521002100210021000
62202312181900005142705210016402100164051
6320231218185900514270521002100210021000
6420231218185800514270521002100210021000
6520231218185700514270521002100210021000
6620231218185600514270521002100210021000
6720231218185500514270521002100210021000
6820231218185400514270521002100210021000
6920231218185300514270521002100210021000
7020231218185200514270521002100210021000
7120231218185100514270521002100210021000
7220231218185000514270521002100210021000
7320231218184900514270521002100210021000
7420231218184800514270521002100210021000
7520231218184700514270521002100210021000
7620231218184600514270521002100210021000
7720231218184500514270521002100210021000
7820231218184400514270521002100210021000
7920231218184300514270521002100210021000
8020231218184200514270521002100210021000
8120231218184100514270521002100210021000
8220231218184000514270521002100210021000
8320231218183900514270521002100210021000
8420231218183800514270521002100210021000
8520231218183700514270521002100210021000
8620231218183600514270521002100210021000
8720231218183500514270521002100210021000
8820231218183400514270521002100210021000
8920231218183300514270521002100210021000
9020231218183200514270521002100210021000
9120231218183100514270521002100210021000
92202312181830005142705210016402100164051
9320231218182900514270521002100210021000
9420231218182800514270521002100210021000
9520231218182700514270521002100210021000
9620231218182600514270521002100210021000
9720231218182500514270521002100210021000
9820231218182400514270521002100210021000
9920231218182300514270521002100210021000
10020231218182200514270521002100210021000
10120231218182100514270521002100210021000
10220231218182000514270521002100210021000
10320231218181900514270521002100210021000
10420231218181800514270521002100210021000
10520231218181700514270521002100210021000
10620231218181600514270521002100210021000
10720231218181500514270521002100210021000
10820231218181400514270521002100210021000
10920231218181300514270521002100210021000
11020231218181200514270521002100210021000
11120231218181100514270521002100210021000
11220231218181000514270521002100210021000
11320231218180900514270521002100210021000
11420231218180800514270521002100210021000
11520231218180700514270521002100210021000
11620231218180600514270521002100210021000
11720231218180500514270521002100210021000
11820231218180400514270521002100210021000
11920231218180300514270521002100210021000
12020231218180200514270521002100210021000
12120231218180100514270521002100210021000
122202312181800005142705210016402100164051
12320231218175900514270521002100210021000
12420231218175800514270521002100210021000
12520231218175700514270521002100210021000
12620231218175600514270521002100210021000
12720231218175500514270521002100210021000
12820231218175400514270521002100210021000
12920231218175300514270521002100210021000
13020231218175200514270521002100210021000
13120231218175100514270521002100210021000
13220231218175000514270521002100210021000
13320231218174900514270521002100210021000
13420231218174800514270521002100210021000
13520231218174700514270521002100210021000
13620231218174600514270521002100210021000
13720231218174500514270521002100210021000
13820231218174400514270521002100210021000
13920231218174300514270521002100210021000
14020231218174200514270521002100210021000
14120231218174100514270521002100210021000
14220231218174000514270521002100210021000
14320231218173900514270521002100210021000
14420231218173800514270521002100210021000
14520231218173700514270521002100210021000
14620231218173600514270521002100210021000
14720231218173500514270521002100210021000
14820231218173400514270521002100210021000
14920231218173300514270521002100210021000
15020231218173200514270521002100210021000
15120231218173100514270521002100210021000
152202312181730005142705210016402100164051
15320231218172900514270521002100210021000
15420231218172800514270521002100210021000
15520231218172700514270521002100210021000
15620231218172600514270521002100210021000
15720231218172500514270521002100210021000
15820231218172400514270521002100210021000
15920231218172300514270521002100210021000
16020231218172200514270521002100210021000
16120231218172100514270521002100210021000
16220231218172000514270521002100210021000
16320231218171900514270521002100210021000
16420231218171800514270521002100210021000
16520231218171700514270521002100210021000
16620231218171600514270521002100210021000
16720231218171500514270521002100210021000
16820231218171400514270521002100210021000
16920231218171300514270521002100210021000
17020231218171200514270521002100210021000
17120231218171100514270521002100210021000
17220231218171000514270521002100210021000
17320231218170900514270521002100210021000
17420231218170800514270521002100210021000
17520231218170700514270521002100210021000
17620231218170600514270521002100210021000
17720231218170500514270521002100210021000
17820231218170400514270521002100210021000
17920231218170300514270521002100210021000
18020231218170200514270521002100210021000
18120231218170100514270521002100210021000
182202312181700005142705210016402100164051
18320231218165900514270521002100210021000
18420231218165800514270521002100210021000
18520231218165700514270521002100210021000
18620231218165600514270521002100210021000
18720231218165500514270521002100210021000
18820231218165400514270521002100210021000
18920231218165300514270521002100210021000
19020231218165200514270521002100210021000
19120231218165100514270521002100210021000
19220231218165000514270521002100210021000
19320231218164900514270521002100210021000
19420231218164800514270521002100210021000
19520231218164700514270521002100210021000
19620231218164600514270521002100210021000
19720231218164500514270521002100210021000
19820231218164400514270521002100210021000
19920231218164300514270521002100210021000
20020231218164200514270521002100210021000
20120231218164100514270521002100210021000
20220231218164000514270521002100210021000
20320231218163900514270521002100210021000
20420231218163800514270521002100210021000
20520231218163700514270521002100210021000
20620231218163600514270521002100210021000
20720231218163500514270521002100210021000
20820231218163400514270521002100210021000
20920231218163300514270521002100210021000
21020231218163200514270521002100210021000
21120231218163100514270521002100210021000
212202312181630005142705210016402100164051
21320231218162900514270521002100210021000
21420231218162800514270521002100210021000
21520231218162700514270521002100210021000
21620231218162600514270521002100210021000
21720231218162500514270521002100210021000
21820231218162400514270521002100210021000
21920231218162300514270521002100210021000
22020231218162200514270521002100210021000
22120231218162100514270521002100210021000
22220231218162000514270521002100210021000
22320231218161900514270521002100210021000
22420231218161800514270521002100210021000
22520231218161700514270521002100210021000
22620231218161600514270521002100210021000
22720231218161500514270521002100210021000
22820231218161400514270521002100210021000
22920231218161300514270521002100210021000
23020231218161200514270521002100210021000
23120231218161100514270521002100210021000
23220231218161000514270521002100210021000
23320231218160900514270521002100210021000
23420231218160800514270521002100210021000
23520231218160700514270521002100210021000
23620231218160600514270521002100210021000
23720231218160500514270521002100210021000
23820231218160400514270521002100210021000
23920231218160300514270521002100210021000
24020231218160200514270521002100210021000
24120231218160100514270521002100210021000
242202312181600005142705210016402100164051
24320231218155900514270521002100210021000
24420231218155800514270521002100210021000
24520231218155700514270521002100210021000
24620231218155600514270521002100210021000
24720231218155500514270521002100210021000
24820231218155400514270521002100210021000
24920231218155300514270521002100210021000
25020231218155200514270521002100210021000
25120231218155100514270521002100210021000
25220231218155000514270521002100210021000
25320231218154900514270521002100210021000
25420231218154800514270521002100210021000
25520231218154700514270521002100210021000
25620231218154600514270521002100210021000
25720231218154500514270521002100210021000
25820231218154400514270521002100210021000
25920231218154300514270521002100210021000
26020231218154200514270521002100210021000
26120231218154100514270521002100210021000
26220231218154000514270521002100210021000
26320231218153900514270521002100210021000
26420231218153800514270521002100210021000
26520231218153700514270521002100210021000
26620231218153600514270521002100210021000
26720231218153500514270521002100210021000
26820231218153400514270521002100210021000
26920231218153300514270521002100210021000
27020231218153200514270521002100210021000
27120231218153100514270521002100210021000
272202312181530005142705210016402100164051
27320231218152900514270521002100210021000
27420231218152800514270521002100210021000
27520231218152700514270521002100210021000
27620231218152600514270521002100210021000
27720231218152500514270521002100210021000
27820231218152400514270521002100210021000
27920231218152300514270521002100210021000
28020231218152200514270521002100210021000
28120231218152100514270521002100210021000
28220231218152000514270521002100210021000
28320231218151900514270521002100210021000
28420231218151800514270521002100210021000
28520231218151700514270521002100210021000
28620231218151600514270521002100210021000
287202312181515005142705210016402100164051
28820231218151400505860521002100210021000
2892023121815130050586052100164021001640200
29020231218151200473014516401640164016400
29120231218151100473014516401640164016400
29220231218151000473014516401640164016400
29320231218150900473014516401640164016400
29420231218150800473014516401640164016401
29520231218150700472850521302130213021300
29620231218150600472850521302130213021300
29720231218150500472850521302130213021300
29820231218150400472850521302130213021300
29920231218150300472850521302130213021300
30020231218150200472850521302130213021300
30120231218150100472850521302130213021300
30220231218150000472850521302130213021300
30320231218145900472850521302130213021300
30420231218145800472850521302130213021300
30520231218145700472850521302130213021300
30620231218145600472850521302130213021300
30720231218145500472850521302130213021300
30820231218145400472850521302130213021300
30920231218145300472850521302130213021300
31020231218145200472850521302130213021300
31120231218145100472850521302130213021300
31220231218145000472850521302130213021300
31320231218144900472850521302130213021300
31420231218144800472850521302130213021300
31520231218144700472850521302130213021300
31620231218144600472850521302130213021300
31720231218144500472850521302130213021300
31820231218144400472850521302130213021300
31920231218144300472850521302130213021300
32020231218144200472850521302130213021300
32120231218144100472850521302130213021300
32220231218144000472850521302130213021300
32320231218143900472850521302130213021300
32420231218143800472850521302130213021300
32520231218143700472850521302130213021300
32620231218143600472850521302130213021300
32720231218143500472850521302130213021300
32820231218143400472850521302130213021300
32920231218143300472850521302130213021300
33020231218143200472850521302130213021300
33120231218143100472850521302130213021300
33220231218143000472850521302130213021300
33320231218142900472850521302130213021300
33420231218142800472850521302130213021300
33520231218142700472850521302130213021300
33620231218142600472850521302130213021300
33720231218142500472850521302130213021300
33820231218142400472850521302130213021300
33920231218142300472850521302130213021300
34020231218142200472850521302130213021300
34120231218142100472850521302130213021300
34220231218142000472850521302130213021300
34320231218141900472850521302130213021300
34420231218141800472850521302130213021300
34520231218141700472850521302130213021300
34620231218141600472850521302130213021300
34720231218141500472850521302130213021300
34820231218141400472850521302130213021300
34920231218141300472850521302130213021300
35020231218141200472850521302130213021300
35120231218141100472850521302130213021300
35220231218141000472850521302130213021300
35320231218140900472850521302130213021300
35420231218140800472850521302130213021300
35520231218140700472850521302130213021300
35620231218140600472850521302130213021300
35720231218140500472850521302130213021300
35820231218140400472850521302130213021300
35920231218140300472850521302130213021300
36020231218140200472850521302130213021300
36120231218140100472850521302130213021300
36220231218140000472850521302130213021300
36320231218135900472850521302130213021300
36420231218135800472850521302130213021300
36520231218135700472850521302130213021300
36620231218135600472850521302130213021300
36720231218135500472850521302130213021300
36820231218135400472850521302130213021300
36920231218135300472850521302130213021300
37020231218135200472850521302130213021300
37120231218135100472850521302130213021300
37220231218135000472850521302130213021300
37320231218134900472850521302130213021300
37420231218134800472850521302130213021300
37520231218134700472850521302130213021300
37620231218134600472850521302130213021300
37720231218134500472850521302130213021300
37820231218134400472850521302130213021300
37920231218134300472850521302130213021300
38020231218134200472850521302130213021300
38120231218134100472850521302130213021300
38220231218134000472850521302130213021300
38320231218133900472850521302130213021300
38420231218133800472850521302130213021300
38520231218133700472850521302130213021300
38620231218133600472850521302130213021300
38720231218133500472850521302130213021300
38820231218133400472850521302130213021300
38920231218133300472850521302130213021300
39020231218133200472850521302130213021300
39120231218133100472850521302130213021300
39220231218133000472850521302130213021300
39320231218132900472850521302130213021300
39420231218132800472850521302130213021300
39520231218132700472850521302130213021300
39620231218132600472850521302130213021300
39720231218132500472850521302130213021300
39820231218132400472850521302130213021300
39920231218132300472850521302130213021300
40020231218132200472850521302130213021300
40120231218132100472850521302130213021300
40220231218132000472850521302130213021300
40320231218131900472850521302130213021300
40420231218131800472850521302130213021300
40520231218131700472850521302130213021300
40620231218131600472850521302130213021300
40720231218131500472850521302130213021300
40820231218131400472850521302130213021300
40920231218131300472850521302130213021300
41020231218131200472850521302130213021300
41120231218131100472850521302130213021300
41220231218131000472850521302130213021300
41320231218130900472850521302130213021300
41420231218130800472850521302130213021300
41520231218130700472850521302130213021300
41620231218130600472850521302130213021300
41720231218130500472850521302130213021300
41820231218130400472850521302130213021300
41920231218130300472850521302130213021300
42020231218130200472850521302130213021300
42120231218130100472850521302130213021300
42220231218130000472850521302130213021300
42320231218125900472850521302130213021300
42420231218125800472850521302130213021300
42520231218125700472850521302130213021300
42620231218125600472850521302130213021300
42720231218125500472850521302130213021300
42820231218125400472850521302130213021300
42920231218125300472850521302130213021300
43020231218125200472850521302130213021300
43120231218125100472850521302130213021300
43220231218125000472850521302130213021300
43320231218124900472850521302130213021300
43420231218124800472850521302130213021300
43520231218124700472850521302130213021300
43620231218124600472850521302130213021300
43720231218124500472850521302130213021300
43820231218124400472850521302130213021300
43920231218124300472850521302130213021300
44020231218124200472850521302130213021300
44120231218124100472850521302130213021300
44220231218124000472850521302130213021300
44320231218123900472850521302130213021300
44420231218123800472850521302130213021300
44520231218123700472850521302130213021300
44620231218123600472850521302130213021300
44720231218123500472850521302130213021300
44820231218123400472850521302130213021300
44920231218123300472850521302130213021300
45020231218123200472850521302130213021300
45120231218123100472850521302130213021300
45220231218123000472850521302130213021300
45320231218122900472850521302130213021300
45420231218122800472850521302130213021300
45520231218122700472850521302130213021300
45620231218122600472850521302130213021300
45720231218122500472850521302130213021300
45820231218122400472850521302130213021300
45920231218122300472850521302130213021300
46020231218122200472850521302130213021300
46120231218122100472850521302130213021300
46220231218122000472850521302130213021300
46320231218121900472850521302130213021300
46420231218121800472850521302130213021300
46520231218121700472850521302130213021300
46620231218121600472850521302130213021300
46720231218121500472850521302130213021300
46820231218121400472850521302130213021300
46920231218121300472850521302130213021300
47020231218121200472850521302130213021300
47120231218121100472850521302130213021300
47220231218121000472850521302130213021300
47320231218120900472850521302130213021300
47420231218120800472850521302130213021300
47520231218120700472850521302130213021301
47620231218120600472637518501850185018500
47720231218120500472637518501850185018500
47820231218120400472637518501850185018500
47920231218120300472637518501850185018500
48020231218120200472637518501850185018500
48120231218120100472637518501850185018500
48220231218120000472637518501850185018500
48320231218115900472637518501850185018500
48420231218115800472637518501850185018500
48520231218115700472637518501850185018500
48620231218115600472637518501850185018500
48720231218115500472637518501850185018500
48820231218115400472637518501850185018500
48920231218115300472637518501850185018500
49020231218115200472637518501850185018500
49120231218115100472637518501850185018500
49220231218115000472637518501850185018500
49320231218114900472637518501850185018500
49420231218114800472637518501850185018500
49520231218114700472637518501850185018500
49620231218114600472637518501850185018500
49720231218114500472637518501850185018500
49820231218114400472637518501850185018500
49920231218114300472637518501850185018500
50020231218114200472637518501850185018500
50120231218114100472637518501850185018500
50220231218114000472637518501850185018500
50320231218113900472637518501850185018500
50420231218113800472637518501850185018500
50520231218113700472637518501850185018500
50620231218113600472637518501850185018500
50720231218113500472637518501850185018500
50820231218113400472637518501850185018500
50920231218113300472637518501850185018500
51020231218113200472637518501850185018500
51120231218113100472637518501850185018500
51220231218113000472637518501850185018500
51320231218112900472637518501850185018500
51420231218112800472637518501850185018500
51520231218112700472637518501850185018500
51620231218112600472637518501850185018500
51720231218112500472637518501850185018500
51820231218112400472637518501850185018500
51920231218112300472637518501850185018500
52020231218112200472637518501850185018500
52120231218112100472637518501850185018500
52220231218112000472637518501850185018500
52320231218111900472637518501850185018500
52420231218111800472637518501850185018500
52520231218111700472637518501850185018500
52620231218111600472637518501850185018500
52720231218111500472637518501850185018500
52820231218111400472637518501850185018500
52920231218111300472637518501850185018500
53020231218111200472637518501850185018500
53120231218111100472637518501850185018500
53220231218111000472637518501900216018501382
53320231218110900210071521652165216521650
53420231218110800210071521652165216521650
53520231218110700210071521652165216521650
53620231218110600210071521652165216521650
53720231218110500210071521652165216521650
53820231218110400210071521652165216521650
53920231218110300210071521652165216521650
54020231218110200210071521652165216521650
54120231218110100210071521652165216521650
54220231218110000210071521652165216521650
54320231218105900210071521652165216521650
54420231218105800210071521652165216521650
54520231218105700210071521652165216521650
54620231218105600210071521652165216521650
54720231218105500210071521652165216521650
54820231218105400210071521652165216521650
54920231218105300210071521652165216521650
55020231218105200210071521652165216521650
55120231218105100210071521652165216521650
55220231218105000210071521652165216521650
55320231218104900210071521652165216521651
55420231218104800209855019001900190019000
55520231218104700209855019001900190019000
55620231218104600209855019001900190019000
55720231218104500209855019001900190019000
55820231218104400209855019001900190019000
55920231218104300209855019001900190019000
56020231218104200209855019001900190019000
56120231218104100209855019001900190019000
56220231218104000209855019001900190019000
56320231218103900209855019001900190019000
56420231218103800209855019001900190019000
56520231218103700209855019001900190019000
5662023121810360020985501900190019001900427
56720231218103500128725019501950195019500
56820231218103400128725019501950195019500
56920231218103300128725019501950195019500
57020231218103200128725019501950195019500
57120231218103100128725019501950195019500
57220231218103000128725019501950195019500
57320231218102900128725019501950195019500
57420231218102800128725019501950195019500
57520231218102700128725019501950195019500
57620231218102600128725019501950195019500
57720231218102500128725019501950195019500
57820231218102400128725019501950195019500
57920231218102300128725019501950195019500
58020231218102200128725019501950195019500
58120231218102100128725019501950195019500
58220231218102000128725019501950195019500
58320231218101900128725019501950195019500
58420231218101800128725019501950195019500
58520231218101700128725019501950195019500
58620231218101600128725019501950195019500
58720231218101500128725019501950195019500
58820231218101400128725019501950195019500
58920231218101300128725019501950195019500
59020231218101200128725019501950195019500
59120231218101100128725019501950195019500
59220231218101000128725019501950195019500
59320231218100900128725019501950195019500
59420231218100800128725019501950195019500
59520231218100700128725019501950195019500
59620231218100600128725019501950195019500
59720231218100500128725019501950195019500
59820231218100400128725019501950195019500
59920231218100300128725019501950195019500
60020231218100200128725019501950195019500
60120231218100100128725019501950195019500
60220231218100000128725019501950195019500
60320231218095900128725019501950195019500
6042023121809580012872501950195019501950110
60520231218095700107275019501950195019500
6062023121809560010727501950195019501950245
607202312180955005950001850185018501850104
6082023121809540040260021952195219521950
6092023121809530040260021952195219521950
6102023121809520040260021952195219521950
6112023121809510040260021952195219521950
6122023121809500040260021952195219521950
6132023121809490040260021952195219521950
6142023121809480040260021952195219521950
6152023121809470040260021952195219521951
6162023121809460040040522002200220022000
6172023121809450040040522002200220022000
6182023121809440040040522002200220022000
6192023121809430040040522002200220022000
6202023121809420040040522002200220022000
6212023121809410040040522002200220022000
6222023121809400040040522002200220022000
6232023121809390040040522002200220022000
624202312180938004004052200220022002200181
62520231218093700220522052205220522050
62620231218093600220522052205220522050
62720231218093500220522052205220522050
62820231218093400220522052205220522050
62920231218093300220522052205220522050
63020231218093200220522052205220522051
63120231218093100019291929192919290
63220231218093000019291929192919290
63320231218092900019291929192919290
63420231218092800019291929192919290
63520231218092700019291929192919290
63620231218092600019291929192919290
63720231218092500019291929192919290
63820231218092400019291929192919290
63920231218092300019291929192919290
64020231218092200019291929192919290
64120231218092100019291929192919290
64220231218092000019291929192919290
64320231218091900019291929192919290
64420231218091800019291929192919290
64520231218091700019291929192919290
64620231218091600019291929192919290
64720231218091500019291929192919290
64820231218091400019291929192919290
64920231218091300019291929192919290
65020231218091200019291929192919290
65120231218091100019291929192919290
65220231218091000019291929192919290
65320231218090900019291929192919290
65420231218090800019291929192919290
65520231218090700019291929192919290
65620231218090600019291929192919290
65720231218090500019291929192919290
65820231218090400019291929192919290
65920231218090300019291929192919290
66020231218090200019291929192919290
66120231218090100019291929192919290
66220231218090000019291929192919290