Files
KissMeData/102280/min/candle-20241211.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412112012000134501345013450134500
3202412112011000134501345013450134500
4202412112010000134501345013450134500
5202412112009000134501345013450134500
6202412112008000134501345013450134500
7202412112007000134501345013450134500
8202412112006000134501345013450134500
9202412112005000134501345013450134500
10202412112004000134501345013450134500
11202412112003000134501345013450134500
12202412112002000134501345013450134500
13202412112001000134501345013450134500
14202412112000000134501345013450134500
15202412111959000134501345013450134500
16202412111958000134501345013450134500
17202412111957000134501345013450134500
18202412111956000134501345013450134500
19202412111955000134501345013450134500
20202412111954000134501345013450134500
21202412111953000134501345013450134500
22202412111952000134501345013450134500
23202412111951000134501345013450134500
24202412111950000134501345013450134500
25202412111949000134501345013450134500
26202412111948000134501345013450134500
27202412111947000134501345013450134500
28202412111946000134501345013450134500
29202412111945000134501345013450134500
30202412111944000134501345013450134500
31202412111943000134501345013450134500
32202412111942000134501345013450134500
33202412111941000134501345013450134500
34202412111940000134501345013450134500
35202412111939000134501345013450134500
36202412111938000134501345013450134500
37202412111937000134501345013450134500
38202412111936000134501345013450134500
39202412111935000134501345013450134500
40202412111934000134501345013450134500
41202412111933000134501345013450134500
42202412111932000134501345013450134500
43202412111931000134501345013450134500
44202412111930000134501345013450134500
45202412111929000134501345013450134500
46202412111928000134501345013450134500
47202412111927000134501345013450134500
48202412111926000134501345013450134500
49202412111925000134501345013450134500
50202412111924000134501345013450134500
51202412111923000134501345013450134500
52202412111922000134501345013450134500
53202412111921000134501345013450134500
54202412111920000134501345013450134500
55202412111919000134501345013450134500
56202412111918000134501345013450134500
57202412111917000134501345013450134500
58202412111916000134501345013450134500
59202412111915000134501345013450134500
60202412111914000134501345013450134500
61202412111913000134501345013450134500
62202412111912000134501345013450134500
63202412111911000134501345013450134500
64202412111910000134501345013450134500
65202412111909000134501345013450134500
66202412111908000134501345013450134500
67202412111907000134501345013450134500
68202412111906000134501345013450134500
69202412111905000134501345013450134500
70202412111904000134501345013450134500
71202412111903000134501345013450134500
72202412111902000134501345013450134500
73202412111901000134501345013450134500
74202412111900000134501345013450134500
75202412111859000134501345013450134500
76202412111858000134501345013450134500
77202412111857000134501345013450134500
78202412111856000134501345013450134500
79202412111855000134501345013450134500
80202412111854000134501345013450134500
81202412111853000134501345013450134500
82202412111852000134501345013450134500
83202412111851000134501345013450134500
84202412111850000134501345013450134500
85202412111849000134501345013450134500
86202412111848000134501345013450134500
87202412111847000134501345013450134500
88202412111846000134501345013450134500
89202412111845000134501345013450134500
90202412111844000134501345013450134500
91202412111843000134501345013450134500
92202412111842000134501345013450134500
93202412111841000134501345013450134500
94202412111840000134501345013450134500
95202412111839000134501345013450134500
96202412111838000134501345013450134500
97202412111837000134501345013450134500
98202412111836000134501345013450134500
99202412111835000134501345013450134500
100202412111834000134501345013450134500
101202412111833000134501345013450134500
102202412111832000134501345013450134500
103202412111831000134501345013450134500
104202412111830000134501345013450134500
105202412111829000134501345013450134500
106202412111828000134501345013450134500
107202412111827000134501345013450134500
108202412111826000134501345013450134500
109202412111825000134501345013450134500
110202412111824000134501345013450134500
111202412111823000134501345013450134500
112202412111822000134501345013450134500
113202412111821000134501345013450134500
114202412111820000134501345013450134500
115202412111819000134501345013450134500
116202412111818000134501345013450134500
117202412111817000134501345013450134500
118202412111816000134501345013450134500
119202412111815000134501345013450134500
120202412111814000134501345013450134500
121202412111813000134501345013450134500
122202412111812000134501345013450134500
123202412111811000134501345013450134500
124202412111810000134501345013450134500
125202412111809000134501345013450134500
126202412111808000134501345013450134500
127202412111807000134501345013450134500
128202412111806000134501345013450134500
129202412111805000134501345013450134500
130202412111804000134501345013450134500
131202412111803000134501345013450134500
132202412111802000134501345013450134500
133202412111801000134501345013450134500
134202412111800000134501345013450134500
135202412111759000134501345013450134500
136202412111758000134501345013450134500
137202412111757000134501345013450134500
138202412111756000134501345013450134500
139202412111755000134501345013450134500
140202412111754000134501345013450134500
141202412111753000134501345013450134500
142202412111752000134501345013450134500
143202412111751000134501345013450134500
144202412111750000134501345013450134500
145202412111749000134501345013450134500
146202412111748000134501345013450134500
147202412111747000134501345013450134500
148202412111746000134501345013450134500
149202412111745000134501345013450134500
150202412111744000134501345013450134500
151202412111743000134501345013450134500
152202412111742000134501345013450134500
153202412111741000134501345013450134500
154202412111740000134501345013450134500
155202412111739000134501345013450134500
156202412111738000134501345013450134500
157202412111737000134501345013450134500
158202412111736000134501345013450134500
159202412111735000134501345013450134500
160202412111734000134501345013450134500
161202412111733000134501345013450134500
162202412111732000134501345013450134500
163202412111731000134501345013450134500
164202412111730000134501345013450134500
165202412111729000134501345013450134500
166202412111728000134501345013450134500
167202412111727000134501345013450134500
168202412111726000134501345013450134500
169202412111725000134501345013450134500
170202412111724000134501345013450134500
171202412111723000134501345013450134500
172202412111722000134501345013450134500
173202412111721000134501345013450134500
174202412111720000134501345013450134500
175202412111719000134501345013450134500
176202412111718000134501345013450134500
177202412111717000134501345013450134500
178202412111716000134501345013450134500
179202412111715000134501345013450134500
180202412111714000134501345013450134500
181202412111713000134501345013450134500
182202412111712000134501345013450134500
183202412111711000134501345013450134500
184202412111710000134501345013450134500
185202412111709000134501345013450134500
186202412111708000134501345013450134500
187202412111707000134501345013450134500
188202412111706000134501345013450134500
189202412111705000134501345013450134500
190202412111704000134501345013450134500
191202412111703000134501345013450134500
192202412111702000134501345013450134500
193202412111701000134501345013450134500
194202412111700000134501345013450134500
195202412111659000134501345013450134500
196202412111658000134501345013450134500
197202412111657000134501345013450134500
198202412111656000134501345013450134500
199202412111655000134501345013450134500
200202412111654000134501345013450134500
201202412111653000134501345013450134500
202202412111652000134501345013450134500
203202412111651000134501345013450134500
204202412111650000134501345013450134500
205202412111649000134501345013450134500
206202412111648000134501345013450134500
207202412111647000134501345013450134500
208202412111646000134501345013450134500
209202412111645000134501345013450134500
210202412111644000134501345013450134500
211202412111643000134501345013450134500
212202412111642000134501345013450134500
213202412111641000134501345013450134500
214202412111640000134501345013450134500
215202412111639000134501345013450134500
216202412111638000134501345013450134500
217202412111637000134501345013450134500
218202412111636000134501345013450134500
219202412111635000134501345013450134500
220202412111634000134501345013450134500
221202412111633000134501345013450134500
222202412111632000134501345013450134500
223202412111631000134501345013450134500
224202412111630000134501345013450134500
225202412111629000134501345013450134500
226202412111628000134501345013450134500
227202412111627000134501345013450134500
228202412111626000134501345013450134500
229202412111625000134501345013450134500
230202412111624000134501345013450134500
231202412111623000134501345013450134500
232202412111622000134501345013450134500
233202412111621000134501345013450134500
234202412111620000134501345013450134500
235202412111619000134501345013450134500
236202412111618000134501345013450134500
237202412111617000134501345013450134500
238202412111616000134501345013450134500
239202412111615000134501345013450134500
240202412111614000134501345013450134500
241202412111613000134501345013450134500
242202412111612000134501345013450134500
243202412111611000134501345013450134500
244202412111610000134501345013450134500
245202412111609000134501345013450134500
246202412111608000134501345013450134500
247202412111607000134501345013450134500
248202412111606000134501345013450134500
249202412111605000134501345013450134500
250202412111604000134501345013450134500
251202412111603000134501345013450134500
252202412111602000134501345013450134500
253202412111601000134501345013450134500
254202412111600000134501345013450134500
255202412111559000134501345013450134500
256202412111558000134501345013450134500
257202412111557000134501345013450134500
258202412111556000134501345013450134500
259202412111555000134501345013450134500
260202412111554000134501345013450134500
261202412111553000134501345013450134500
262202412111552000134501345013450134500
263202412111551000134501345013450134500
264202412111550000134501345013450134500
265202412111549000134501345013450134500
266202412111548000134501345013450134500
267202412111547000134501345013450134500
268202412111546000134501345013450134500
269202412111545000134501345013450134500
270202412111544000134501345013450134500
271202412111543000134501345013450134500
272202412111542000134501345013450134500
273202412111541000134501345013450134500
274202412111540000134501345013450134500
275202412111539000134501345013450134500
276202412111538000134501345013450134500
277202412111537000134501345013450134500
278202412111536000134501345013450134500
279202412111535000134501345013450134500
280202412111534000134501345013450134500
281202412111533000134501345013450134500
282202412111532000134501345013450134500
283202412111531000134501345013450134500
284202412111530000134501345013450134500
285202412111529000134501345013450134500
286202412111528000134501345013450134500
287202412111527000134501345013450134500
288202412111526000134501345013450134500
289202412111525000134501345013450134500
290202412111524000134501345013450134500
291202412111523000134501345013450134500
292202412111522000134501345013450134500
293202412111521000134501345013450134500
294202412111520000134501345013450134500
295202412111519000134501345013450134500
296202412111518000134501345013450134500
297202412111517000134501345013450134500
298202412111516000134501345013450134500
299202412111515000134501345013450134500
300202412111514000134501345013450134500
301202412111513000134501345013450134500
302202412111512000134501345013450134500
303202412111511000134501345013450134500
304202412111510000134501345013450134500
305202412111509000134501345013450134500
306202412111508000134501345013450134500
307202412111507000134501345013450134500
308202412111506000134501345013450134500
309202412111505000134501345013450134500
310202412111504000134501345013450134500
311202412111503000134501345013450134500
312202412111502000134501345013450134500
313202412111501000134501345013450134500
314202412111500000134501345013450134500
315202412111459000134501345013450134500
316202412111458000134501345013450134500
317202412111457000134501345013450134500
318202412111456000134501345013450134500
319202412111455000134501345013450134500
320202412111454000134501345013450134500
321202412111453000134501345013450134500
322202412111452000134501345013450134500
323202412111451000134501345013450134500
324202412111450000134501345013450134500
325202412111449000134501345013450134500
326202412111448000134501345013450134500
327202412111447000134501345013450134500
328202412111446000134501345013450134500
329202412111445000134501345013450134500
330202412111444000134501345013450134500
331202412111443000134501345013450134500
332202412111442000134501345013450134500
333202412111441000134501345013450134500
334202412111440000134501345013450134500
335202412111439000134501345013450134500
336202412111438000134501345013450134500
337202412111437000134501345013450134500
338202412111436000134501345013450134500
339202412111435000134501345013450134500
340202412111434000134501345013450134500
341202412111433000134501345013450134500
342202412111432000134501345013450134500
343202412111431000134501345013450134500
344202412111430000134501345013450134500
345202412111429000134501345013450134500
346202412111428000134501345013450134500
347202412111427000134501345013450134500
348202412111426000134501345013450134500
349202412111425000134501345013450134500
350202412111424000134501345013450134500
351202412111423000134501345013450134500
352202412111422000134501345013450134500
353202412111421000134501345013450134500
354202412111420000134501345013450134500
355202412111419000134501345013450134500
356202412111418000134501345013450134500
357202412111417000134501345013450134500
358202412111416000134501345013450134500
359202412111415000134501345013450134500
360202412111414000134501345013450134500
361202412111413000134501345013450134500
362202412111412000134501345013450134500
363202412111411000134501345013450134500
364202412111410000134501345013450134500
365202412111409000134501345013450134500
366202412111408000134501345013450134500
367202412111407000134501345013450134500
368202412111406000134501345013450134500
369202412111405000134501345013450134500
370202412111404000134501345013450134500
371202412111403000134501345013450134500
372202412111402000134501345013450134500
373202412111401000134501345013450134500
374202412111400000134501345013450134500
375202412111359000134501345013450134500
376202412111358000134501345013450134500
377202412111357000134501345013450134500
378202412111356000134501345013450134500
379202412111355000134501345013450134500
380202412111354000134501345013450134500
381202412111353000134501345013450134500
382202412111352000134501345013450134500
383202412111351000134501345013450134500
384202412111350000134501345013450134500
385202412111349000134501345013450134500
386202412111348000134501345013450134500
387202412111347000134501345013450134500
388202412111346000134501345013450134500
389202412111345000134501345013450134500
390202412111344000134501345013450134500
391202412111343000134501345013450134500
392202412111342000134501345013450134500
393202412111341000134501345013450134500
394202412111340000134501345013450134500
395202412111339000134501345013450134500
396202412111338000134501345013450134500
397202412111337000134501345013450134500
398202412111336000134501345013450134500
399202412111335000134501345013450134500
400202412111334000134501345013450134500
401202412111333000134501345013450134500
402202412111332000134501345013450134500
403202412111331000134501345013450134500
404202412111330000134501345013450134500
405202412111329000134501345013450134500
406202412111328000134501345013450134500
407202412111327000134501345013450134500
408202412111326000134501345013450134500
409202412111325000134501345013450134500
410202412111324000134501345013450134500
411202412111323000134501345013450134500
412202412111322000134501345013450134500
413202412111321000134501345013450134500
414202412111320000134501345013450134500
415202412111319000134501345013450134500
416202412111318000134501345013450134500
417202412111317000134501345013450134500
418202412111316000134501345013450134500
419202412111315000134501345013450134500
420202412111314000134501345013450134500
421202412111313000134501345013450134500
422202412111312000134501345013450134500
423202412111311000134501345013450134500
424202412111310000134501345013450134500
425202412111309000134501345013450134500
426202412111308000134501345013450134500
427202412111307000134501345013450134500
428202412111306000134501345013450134500
429202412111305000134501345013450134500
430202412111304000134501345013450134500
431202412111303000134501345013450134500
432202412111302000134501345013450134500
433202412111301000134501345013450134500
434202412111300000134501345013450134500
435202412111259000134501345013450134500
436202412111258000134501345013450134500
437202412111257000134501345013450134500
438202412111256000134501345013450134500
439202412111255000134501345013450134500
440202412111254000134501345013450134500
441202412111253000134501345013450134500
442202412111252000134501345013450134500
443202412111251000134501345013450134500
444202412111250000134501345013450134500
445202412111249000134501345013450134500
446202412111248000134501345013450134500
447202412111247000134501345013450134500
448202412111246000134501345013450134500
449202412111245000134501345013450134500
450202412111244000134501345013450134500
451202412111243000134501345013450134500
452202412111242000134501345013450134500
453202412111241000134501345013450134500
454202412111240000134501345013450134500
455202412111239000134501345013450134500
456202412111238000134501345013450134500
457202412111237000134501345013450134500
458202412111236000134501345013450134500
459202412111235000134501345013450134500
460202412111234000134501345013450134500
461202412111233000134501345013450134500
462202412111232000134501345013450134500
463202412111231000134501345013450134500
464202412111230000134501345013450134500
465202412111229000134501345013450134500
466202412111228000134501345013450134500
467202412111227000134501345013450134500
468202412111226000134501345013450134500
469202412111225000134501345013450134500
470202412111224000134501345013450134500
471202412111223000134501345013450134500
472202412111222000134501345013450134500
473202412111221000134501345013450134500
474202412111220000134501345013450134500
475202412111219000134501345013450134500
476202412111218000134501345013450134500
477202412111217000134501345013450134500
478202412111216000134501345013450134500
479202412111215000134501345013450134500
480202412111214000134501345013450134500
481202412111213000134501345013450134500
482202412111212000134501345013450134500
483202412111211000134501345013450134500
484202412111210000134501345013450134500
485202412111209000134501345013450134500
486202412111208000134501345013450134500
487202412111207000134501345013450134500
488202412111206000134501345013450134500
489202412111205000134501345013450134500
490202412111204000134501345013450134500
491202412111203000134501345013450134500
492202412111202000134501345013450134500
493202412111201000134501345013450134500
494202412111200000134501345013450134500
495202412111159000134501345013450134500
496202412111158000134501345013450134500
497202412111157000134501345013450134500
498202412111156000134501345013450134500
499202412111155000134501345013450134500
500202412111154000134501345013450134500
501202412111153000134501345013450134500
502202412111152000134501345013450134500
503202412111151000134501345013450134500
504202412111150000134501345013450134500
505202412111149000134501345013450134500
506202412111148000134501345013450134500
507202412111147000134501345013450134500
508202412111146000134501345013450134500
509202412111145000134501345013450134500
510202412111144000134501345013450134500
511202412111143000134501345013450134500
512202412111142000134501345013450134500
513202412111141000134501345013450134500
514202412111140000134501345013450134500
515202412111139000134501345013450134500
516202412111138000134501345013450134500
517202412111137000134501345013450134500
518202412111136000134501345013450134500
519202412111135000134501345013450134500
520202412111134000134501345013450134500
521202412111133000134501345013450134500
522202412111132000134501345013450134500
523202412111131000134501345013450134500
524202412111130000134501345013450134500
525202412111129000134501345013450134500
526202412111128000134501345013450134500
527202412111127000134501345013450134500
528202412111126000134501345013450134500
529202412111125000134501345013450134500
530202412111124000134501345013450134500
531202412111123000134501345013450134500
532202412111122000134501345013450134500
533202412111121000134501345013450134500
534202412111120000134501345013450134500
535202412111119000134501345013450134500
536202412111118000134501345013450134500
537202412111117000134501345013450134500
538202412111116000134501345013450134500
539202412111115000134501345013450134500
540202412111114000134501345013450134500
541202412111113000134501345013450134500
542202412111112000134501345013450134500
543202412111111000134501345013450134500
544202412111110000134501345013450134500
545202412111109000134501345013450134500
546202412111108000134501345013450134500
547202412111107000134501345013450134500
548202412111106000134501345013450134500
549202412111105000134501345013450134500
550202412111104000134501345013450134500
551202412111103000134501345013450134500
552202412111102000134501345013450134500
553202412111101000134501345013450134500
554202412111100000134501345013450134500
555202412111059000134501345013450134500
556202412111058000134501345013450134500
557202412111057000134501345013450134500
558202412111056000134501345013450134500
559202412111055000134501345013450134500
560202412111054000134501345013450134500
561202412111053000134501345013450134500
562202412111052000134501345013450134500
563202412111051000134501345013450134500
564202412111050000134501345013450134500
565202412111049000134501345013450134500
566202412111048000134501345013450134500
567202412111047000134501345013450134500
568202412111046000134501345013450134500
569202412111045000134501345013450134500
570202412111044000134501345013450134500
571202412111043000134501345013450134500
572202412111042000134501345013450134500
573202412111041000134501345013450134500
574202412111040000134501345013450134500
575202412111039000134501345013450134500
576202412111038000134501345013450134500
577202412111037000134501345013450134500
578202412111036000134501345013450134500
579202412111035000134501345013450134500
580202412111034000134501345013450134500
581202412111033000134501345013450134500
582202412111032000134501345013450134500
583202412111031000134501345013450134500
584202412111030000134501345013450134500
585202412111029000134501345013450134500
586202412111028000134501345013450134500
587202412111027000134501345013450134500
588202412111026000134501345013450134500
589202412111025000134501345013450134500
590202412111024000134501345013450134500
591202412111023000134501345013450134500
592202412111022000134501345013450134500
593202412111021000134501345013450134500
594202412111020000134501345013450134500
595202412111019000134501345013450134500
596202412111018000134501345013450134500
597202412111017000134501345013450134500
598202412111016000134501345013450134500
599202412111015000134501345013450134500
600202412111014000134501345013450134500
601202412111013000134501345013450134500
602202412111012000134501345013450134500
603202412111011000134501345013450134500
604202412111010000134501345013450134500
605202412111009000134501345013450134500
606202412111008000134501345013450134500
607202412111007000134501345013450134500
608202412111006000134501345013450134500
609202412111005000134501345013450134500
610202412111004000134501345013450134500
611202412111003000134501345013450134500
612202412111002000134501345013450134500
613202412111001000134501345013450134500
614202412111000000134501345013450134500
615202412110959000134501345013450134500
616202412110958000134501345013450134500
617202412110957000134501345013450134500
618202412110956000134501345013450134500
619202412110955000134501345013450134500
620202412110954000134501345013450134500
621202412110953000134501345013450134500
622202412110952000134501345013450134500
623202412110951000134501345013450134500
624202412110950000134501345013450134500
625202412110949000134501345013450134500
626202412110948000134501345013450134500
627202412110947000134501345013450134500
628202412110946000134501345013450134500
629202412110945000134501345013450134500
630202412110944000134501345013450134500
631202412110943000134501345013450134500
632202412110942000134501345013450134500
633202412110941000134501345013450134500
634202412110940000134501345013450134500
635202412110939000134501345013450134500
636202412110938000134501345013450134500
637202412110937000134501345013450134500
638202412110936000134501345013450134500
639202412110935000134501345013450134500
640202412110934000134501345013450134500
641202412110933000134501345013450134500
642202412110932000134501345013450134500
643202412110931000134501345013450134500
644202412110930000134501345013450134500
645202412110929000134501345013450134500
646202412110928000134501345013450134500
647202412110927000134501345013450134500
648202412110926000134501345013450134500
649202412110925000134501345013450134500
650202412110924000134501345013450134500
651202412110923000134501345013450134500
652202412110922000134501345013450134500
653202412110921000134501345013450134500
654202412110920000134501345013450134500
655202412110919000134501345013450134500
656202412110918000134501345013450134500
657202412110917000134501345013450134500
658202412110916000134501345013450134500
659202412110915000134501345013450134500
660202412110914000134501345013450134500
661202412110913000134501345013450134500
662202412110912000134501345013450134500
663202412110911000134501345013450134500
664202412110910000134501345013450134500
665202412110909000134501345013450134500
666202412110908000134501345013450134500
667202412110907000134501345013450134500
668202412110906000134501345013450134500
669202412110905000134501345013450134500
670202412110904000134501345013450134500
671202412110903000134501345013450134500
672202412110902000134501345013450134500
673202412110901000134501345013450134500
674202412110900000134501345013450134500