Files
KissMeData/250930/min/candle-20241224.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241224205600331901644044044044044864
320241224205500331901644044044044040
420241224205400331901644044044044040
520241224205300331901644044044044040
620241224205200331901644044044044040
720241224205100331901644044044044040
820241224205000331901644044044044040
920241224204900331901644044044044040
1020241224204800331901644044044044040
1120241224204700331901644044044044040
1220241224204600331901644044044044040
1320241224204500331901644044044044040
1420241224204400331901644044044044040
1520241224204300331901644044044044040
1620241224204200331901644044044044040
1720241224204100331901644044044044040
1820241224204000331901644044044044040
1920241224203900331901644044044044040
2020241224203800331901644044044044040
2120241224203700331901644044044044040
2220241224203600331901644044044044040
2320241224203500331901644044044044040
2420241224203400331901644044044044040
2520241224203300331901644044044044040
2620241224203200331901644044044044040
2720241224203100331901644044044044040
2820241224203000331901644044044044040
2920241224202900331901644044044044040
3020241224202800331901644044044044040
3120241224202700331901644044044044040
3220241224202600331901644044044044044864
3320241224202500331901644044044044040
3420241224202400331901644044044044040
3520241224202300331901644044044044040
3620241224202200331901644044044044040
3720241224202100331901644044044044040
3820241224202000331901644044044044040
3920241224201900331901644044044044040
4020241224201800331901644044044044040
4120241224201700331901644044044044040
4220241224201600331901644044044044040
4320241224201500331901644044044044040
4420241224201400331901644044044044040
4520241224201300331901644044044044040
4620241224201200331901644044044044040
4720241224201100331901644044044044040
4820241224201000331901644044044044040
4920241224200900331901644044044044040
5020241224200800331901644044044044040
5120241224200700331901644044044044040
5220241224200600331901644044044044040
5320241224200500331901644044044044040
5420241224200400331901644044044044040
5520241224200300331901644044044044040
5620241224200200331901644044044044040
5720241224200100331901644044044044040
5820241224200000331901644044044044040
5920241224195900331901644044044044040
6020241224195800331901644044044044040
6120241224195700331901644044044044040
6220241224195600331901644044044044044864
6320241224195500331901644044044044040
6420241224195400331901644044044044040
6520241224195300331901644044044044040
6620241224195200331901644044044044040
6720241224195100331901644044044044040
6820241224195000331901644044044044040
6920241224194900331901644044044044040
7020241224194800331901644044044044040
7120241224194700331901644044044044040
7220241224194600331901644044044044040
7320241224194500331901644044044044040
7420241224194400331901644044044044040
7520241224194300331901644044044044040
7620241224194200331901644044044044040
7720241224194100331901644044044044040
7820241224194000331901644044044044040
7920241224193900331901644044044044040
8020241224193800331901644044044044040
8120241224193700331901644044044044040
8220241224193600331901644044044044040
8320241224193500331901644044044044040
8420241224193400331901644044044044040
8520241224193300331901644044044044040
8620241224193200331901644044044044040
8720241224193100331901644044044044040
8820241224193000331901644044044044040
8920241224192900331901644044044044040
9020241224192800331901644044044044040
9120241224192700331901644044044044040
9220241224192600331901644044044044044864
9320241224192500331901644044044044040
9420241224192400331901644044044044040
9520241224192300331901644044044044040
9620241224192200331901644044044044040
9720241224192100331901644044044044040
9820241224192000331901644044044044040
9920241224191900331901644044044044040
10020241224191800331901644044044044040
10120241224191700331901644044044044040
10220241224191600331901644044044044040
10320241224191500331901644044044044040
10420241224191400331901644044044044040
10520241224191300331901644044044044040
10620241224191200331901644044044044040
10720241224191100331901644044044044040
10820241224191000331901644044044044040
10920241224190900331901644044044044040
11020241224190800331901644044044044040
11120241224190700331901644044044044040
11220241224190600331901644044044044040
11320241224190500331901644044044044040
11420241224190400331901644044044044040
11520241224190300331901644044044044040
11620241224190200331901644044044044040
11720241224190100331901644044044044040
11820241224190000331901644044044044040
11920241224185900331901644044044044040
12020241224185800331901644044044044040
12120241224185700331901644044044044040
12220241224185600331901644044044044044864
12320241224185500331901644044044044040
12420241224185400331901644044044044040
12520241224185300331901644044044044040
12620241224185200331901644044044044040
12720241224185100331901644044044044040
12820241224185000331901644044044044040
12920241224184900331901644044044044040
13020241224184800331901644044044044040
13120241224184700331901644044044044040
13220241224184600331901644044044044040
13320241224184500331901644044044044040
13420241224184400331901644044044044040
13520241224184300331901644044044044040
13620241224184200331901644044044044040
13720241224184100331901644044044044040
13820241224184000331901644044044044040
13920241224183900331901644044044044040
14020241224183800331901644044044044040
14120241224183700331901644044044044040
14220241224183600331901644044044044040
14320241224183500331901644044044044040
14420241224183400331901644044044044040
14520241224183300331901644044044044040
14620241224183200331901644044044044040
14720241224183100331901644044044044040
14820241224183000331901644044044044040
14920241224182900331901644044044044040
15020241224182800331901644044044044040
15120241224182700331901644044044044040
15220241224182600331901644044044044044864
15320241224182500331901644044044044040
15420241224182400331901644044044044040
15520241224182300331901644044044044040
15620241224182200331901644044044044040
15720241224182100331901644044044044040
15820241224182000331901644044044044040
15920241224181900331901644044044044040
16020241224181800331901644044044044040
16120241224181700331901644044044044040
16220241224181600331901644044044044040
16320241224181500331901644044044044040
16420241224181400331901644044044044040
16520241224181300331901644044044044040
16620241224181200331901644044044044040
16720241224181100331901644044044044040
16820241224181000331901644044044044040
16920241224180900331901644044044044040
17020241224180800331901644044044044040
17120241224180700331901644044044044040
17220241224180600331901644044044044040
17320241224180500331901644044044044040
17420241224180400331901644044044044040
17520241224180300331901644044044044040
17620241224180200331901644044044044040
17720241224180100331901644044044044040
17820241224180000331901644044044044040
17920241224175900331901644044044044040
18020241224175800331901644044044044040
18120241224175700331901644044044044040
18220241224175600331901644044044044044864
18320241224175500331901644044044044040
18420241224175400331901644044044044040
18520241224175300331901644044044044040
18620241224175200331901644044044044040
18720241224175100331901644044044044040
18820241224175000331901644044044044040
18920241224174900331901644044044044040
19020241224174800331901644044044044040
19120241224174700331901644044044044040
19220241224174600331901644044044044040
19320241224174500331901644044044044040
19420241224174400331901644044044044040
19520241224174300331901644044044044040
19620241224174200331901644044044044040
19720241224174100331901644044044044040
19820241224174000331901644044044044040
19920241224173900331901644044044044040
20020241224173800331901644044044044040
20120241224173700331901644044044044040
20220241224173600331901644044044044040
20320241224173500331901644044044044040
20420241224173400331901644044044044040
20520241224173300331901644044044044040
20620241224173200331901644044044044040
20720241224173100331901644044044044040
20820241224173000331901644044044044040
20920241224172900331901644044044044040
21020241224172800331901644044044044040
21120241224172700331901644044044044040
21220241224172600331901644044044044044864
21320241224172500331901644044044044040
21420241224172400331901644044044044040
21520241224172300331901644044044044040
21620241224172200331901644044044044040
21720241224172100331901644044044044040
21820241224172000331901644044044044040
21920241224171900331901644044044044040
22020241224171800331901644044044044040
22120241224171700331901644044044044040
22220241224171600331901644044044044040
22320241224171500331901644044044044040
22420241224171400331901644044044044040
22520241224171300331901644044044044040
22620241224171200331901644044044044040
22720241224171100331901644044044044040
22820241224171000331901644044044044040
22920241224170900331901644044044044040
23020241224170800331901644044044044040
23120241224170700331901644044044044040
23220241224170600331901644044044044040
23320241224170500331901644044044044040
23420241224170400331901644044044044040
23520241224170300331901644044044044040
23620241224170200331901644044044044040
23720241224170100331901644044044044040
23820241224170000331901644044044044040
23920241224165900331901644044044044040
24020241224165800331901644044044044040
24120241224165700331901644044044044040
24220241224165600331901644044044044044864
24320241224165500331901644044044044040
24420241224165400331901644044044044040
24520241224165300331901644044044044040
24620241224165200331901644044044044040
24720241224165100331901644044044044040
24820241224165000331901644044044044040
24920241224164900331901644044044044040
25020241224164800331901644044044044040
25120241224164700331901644044044044040
25220241224164600331901644044044044040
25320241224164500331901644044044044040
25420241224164400331901644044044044040
25520241224164300331901644044044044040
25620241224164200331901644044044044040
25720241224164100331901644044044044040
25820241224164000331901644044044044040
25920241224163900331901644044044044040
26020241224163800331901644044044044040
26120241224163700331901644044044044040
26220241224163600331901644044044044040
26320241224163500331901644044044044040
26420241224163400331901644044044044040
26520241224163300331901644044044044040
26620241224163200331901644044044044040
26720241224163100331901644044044044040
26820241224163000331901644044044044040
26920241224162900331901644044044044040
27020241224162800331901644044044044040
27120241224162700331901644044044044040
27220241224162600331901644044044044044864
27320241224162500331901644044044044040
27420241224162400331901644044044044040
27520241224162300331901644044044044040
27620241224162200331901644044044044040
27720241224162100331901644044044044040
27820241224162000331901644044044044040
27920241224161900331901644044044044040
28020241224161800331901644044044044040
28120241224161700331901644044044044040
28220241224161600331901644044044044040
28320241224161500331901644044044044040
28420241224161400331901644044044044040
28520241224161300331901644044044044040
28620241224161200331901644044044044040
28720241224161100331901644044044044040
28820241224161000331901644044044044040
28920241224160900331901644044044044040
29020241224160800331901644044044044040
29120241224160700331901644044044044040
29220241224160600331901644044044044040
29320241224160500331901644044044044040
29420241224160400331901644044044044040
29520241224160300331901644044044044040
29620241224160200331901644044044044040
29720241224160100331901644044044044040
29820241224160000331901644044044044040
29920241224155900331901644044044044040
30020241224155800331901644044044044040
30120241224155700331901644044044044040
30220241224155600331901644044044044044864
30320241224155500331901644044044044040
30420241224155400331901644044044044040
30520241224155300331901644044044044040
30620241224155200331901644044044044040
30720241224155100331901644044044044040
30820241224155000331901644044044044040
30920241224154900331901644044044044040
31020241224154800331901644044044044040
31120241224154700331901644044044044040
31220241224154600331901644044044044040
31320241224154500331901644044044044040
31420241224154400331901644044044044040
31520241224154300331901644044044044040
31620241224154200331901644044044044040
31720241224154100331901644044044044040
31820241224154000331901644044044044040
31920241224153900331901644044044044040
32020241224153800331901644044044044040
32120241224153700331901644044044044040
32220241224153600331901644044044044040
32320241224153500331901644044044044040
32420241224153400331901644044044044040
32520241224153300331901644044044044040
32620241224153200331901644044044044040
32720241224153100331901644044044044040
32820241224153000331901644044044044044864
32920241224152900312251084044044044040
33020241224152800312251084044044044040
33120241224152700312251084044044044040
33220241224152600312251084044044044040
33320241224152500312251084044044044040
33420241224152400312251084044044044040
33520241224152300312251084044044044040
33620241224152200312251084044044044040
33720241224152100312251084044044044040
33820241224152000312251084044044044040
33920241224151900312251084044064064031443
34020241224151800306418044084084084080
34120241224151700306418044084084084080
34220241224151600306418044084084084080
34320241224151500306418044084084084081
34420241224151400306413964084084084080
345202412241513003064139640840840840810
3462024122415120030637316408408408407103
34720241224151100305953924074074074070
3482024122415100030595392407407407407577
34920241224150900303605534084084084080
350202412241508003036055340840840840820
3512024122415070030352393407408408407350
35220241224150600302096364074074074074
35320241224150500302080084074084084072
354202412241504003020719340740840840714
355202412241503003020148440740840840749
356202412241502003018152140840740840749
357202412241501003016155840740740740721
35820241224150000301530114074074074070
35920241224145900301530114074074074070
36020241224145800301530114074074074070
36120241224145700301530114074074074070
36220241224145600301530114074074074070
36320241224145500301530114074074074070
36420241224145400301530114074074074070
36520241224145300301530114074074074070
36620241224145200301530114074074074070
36720241224145100301530114074074074070
36820241224145000301530114074074074070
36920241224144900301530114074074074070
37020241224144800301530114074074074070
37120241224144700301530114074074074070
37220241224144600301530114074074074070
37320241224144500301530114074074074072
37420241224144400301521974074074074070
37520241224144300301521974074074074070
37620241224144200301521974074074074070
37720241224144100301521974074074074070
37820241224144000301521974074074074073
37920241224143900301509764064064064060
38020241224143800301509764064064064060
381202412241437003015097640640740740511907
38220241224143600253185744074074074070
38320241224143500253185744074074074079
38420241224143400253149114104104104100
38520241224143300253149114104104104100
38620241224143200253149114104104104100
38720241224143100253149114104104104100
38820241224143000253149114104104104100
38920241224142900253149114104104104100
390202412241428002531491141041041041071
39120241224142700252858014104104104100
39220241224142600252858014104104104100
393202412241425002528580141041041041024
39420241224142400252759614114114114110
395202412241423002527596141141141141124
39620241224142200252660974114114114112
3972024122414210025265275411410411410138
39820241224142000252085954074074074070
39920241224141900252085954074074074070
4002024122414180025208595407409409407680
40120241224141700249308044104104104101300
40220241224141600243978044094094094090
40320241224141500243978044094094094090
40420241224141400243978044094094094090
40520241224141300243978044094094094090
40620241224141200243978044094094094090
40720241224141100243978044094094094090
40820241224141000243978044094094094090
40920241224140900243978044094094094090
41020241224140800243978044094094094090
41120241224140700243978044094094094090
41220241224140600243978044094094094090
41320241224140500243978044094094094090
41420241224140400243978044094094094090
41520241224140300243978044094094094090
41620241224140200243978044094094094090
41720241224140100243978044094094094090
41820241224140000243978044094094094090
41920241224135900243978044094094094090
42020241224135800243978044094094094090
42120241224135700243978044094094094090
42220241224135600243978044094094094090
42320241224135500243978044094094094092199
42420241224135400234984134114114114110
42520241224135300234984134114114114110
42620241224135200234984134114114114110
42720241224135100234984134114114114110
42820241224135000234984134114114114110
42920241224134900234984134114114114110
43020241224134800234984134114114114116
43120241224134700234959474114114114110
43220241224134600234959474114114114110
43320241224134500234959474114114114110
43420241224134400234959474114114114110
43520241224134300234959474114114114110
43620241224134200234959474114114114110
43720241224134100234959474114114114110
43820241224134000234959474114114114110
43920241224133900234959474114114114110
44020241224133800234959474114114114110
44120241224133700234959474114114114110
44220241224133600234959474114114114110
44320241224133500234959474114114114110
4442024122413340023495947411411411411100
4452024122413330023454847410410410410100
44620241224133200234138474114114114110
44720241224133100234138474114114114110
44820241224133000234138474114114114110
44920241224132900234138474114114114110
45020241224132800234138474114114114110
451202412241327002341384741141141141110
45220241224132600234097374114114114110
45320241224132500234097374114114114111
4542024122413240023409326410410410410514
45520241224132300231985864104104104100
45620241224132200231985864104104104100
45720241224132100231985864104104104102
458202412241320002319776641141141141110
45920241224131900231936564114114114110
46020241224131800231936564114114114110
46120241224131700231936564114114114111
46220241224131600231932454094094094090
46320241224131500231932454094094094090
46420241224131400231932454094094094090
46520241224131300231932454094094094090
46620241224131200231932454094094094090
46720241224131100231932454094094094090
46820241224131000231932454094094094090
46920241224130900231932454094094094090
47020241224130800231932454094094094090
47120241224130700231932454094094094090
47220241224130600231932454094094094090
47320241224130500231932454094094094090
474202412241304002319324540941041040940
47520241224130300231768764114114114110
47620241224130200231768764114114114110
47720241224130100231768764114114114110
478202412241300002317687641141141141157
47920241224125900231534494104104104100
48020241224125800231534494104104104100
48120241224125700231534494104104104100
48220241224125600231534494104104104100
48320241224125500231534494104104104100
48420241224125400231534494104104104100
48520241224125300231534494104104104100
48620241224125200231534494104104104100
48720241224125100231534494104104104105
48820241224125000231513994114114114110
48920241224124900231513994114114114110
49020241224124800231513994114114114110
49120241224124700231513994114114114110
49220241224124600231513994114114114110
49320241224124500231513994114114114110
49420241224124400231513994114114114110
495202412241243002315139941141141141158
49620241224124200231275614114114114110
49720241224124100231275614114114114110
49820241224124000231275614114114114110
49920241224123900231275614114114114110
50020241224123800231275614114114114110
50120241224123700231275614114114114110
50220241224123600231275614114114114110
50320241224123500231275614114114114110
5042024122412340023127561411411411411257
50520241224123300230219344114114114110
506202412241232002302193441141141141149
50720241224123100230017954114114114110
50820241224123000230017954114114114110
50920241224122900230017954114114114110
51020241224122800230017954114114114110
51120241224122700230017954114094114094473
512202412241226002116854241041041041058
51320241224122500211447624104104104100
514202412241224002114476241041041041080
515202412241223002111196241041041041012
51620241224122200211070424094094094090
51720241224122100211070424094094094090
51820241224122000211070424094094094090
51920241224121900211070424094094094091000
52020241224121800206980424114114114110
52120241224121700206980424114114114110
52220241224121600206980424114114114113
52320241224121500206968094114114114110
52420241224121400206968094114114114110
52520241224121300206968094114114114101953
52620241224121200198960754104104104100
52720241224121100198960754104104104100
52820241224121000198960754104104104100
529202412241209001989607541041141141059
53020241224120800198718274114114114110
53120241224120700198718274114114114110
53220241224120600198718274114114114112
533202412241205001987100540940940940935
53420241224120400198566904114114114110
53520241224120300198566904114114114110
53620241224120200198566904114114114110
53720241224120100198566904114114114110
5382024122412000019856690411411411411150
5392024122411590019795040411411411411100
54020241224115800197539404114114114110
54120241224115700197539404114114114110
542202412241156001975394041141141141120
543202412241155001974572041141141141160
5442024122411540019721060410409410409195
54520241224115300196412754094094094090
546202412241152001964127540940940940958
54720241224115100196175534094094094091
54820241224115000196171444094094094091
5492024122411490019616735408408408408281
550202412241148001950208740940940940910
55120241224114700194979974104104104100
55220241224114600194979974104104104100
55320241224114500194979974104104104100
55420241224114400194979974104104104101
55520241224114300194975874104104104100
55620241224114200194975874104104104100
557202412241141001949758741041041041010
55820241224114000194934874114114114110
55920241224113900194934874114114114110
56020241224113800194934874114114114110
56120241224113700194934874114114114110
56220241224113600194934874114114114110
563202412241135001949348741141141141158
5642024122411340019469649411411411411198
56520241224113300193882714124124124120
56620241224113200193882714124124124120
56720241224113100193882714124124124120
56820241224113000193882714124124124121135
5692024122411290018920651412411412411873
5702024122411280018561199411411411411300
571202412241127001843789941041041041030
57220241224112600184255994094094094092035
57320241224112500175932844094094094090
57420241224112400175932844094094094090
57520241224112300175932844094094094090
57620241224112200175932844094094094090
5772024122411210017593284409409409409302
57820241224112000174697664094094094090
57920241224111900174697664094094094090
580202412241118001746976640940940940958
58120241224111700174460444094094094090
58220241224111600174460444094094094090
58320241224111500174460444094094094090
58420241224111400174460444094094094090
58520241224111300174460444094094094090
58620241224111200174460444094094094090
58720241224111100174460444094094094090
588202412241110001744604440940840940865
58920241224110900174195204094094094090
59020241224110800174195204094094094091005
59120241224110700170084754064064064060
59220241224110600170084754064094094065568
59320241224110500147465314124124124120
59420241224110400147465314124124124120
59520241224110300147465314124124124120
59620241224110200147465314124124124120
597202412241101001474653141241241241258
59820241224110000147226354124124124122
59920241224105900147218114124124124120
60020241224105800147218114124124124120
60120241224105700147218114124124124120
60220241224105600147218114124124124120
60320241224105500147218114124124124120
60420241224105400147218114124124124120
60520241224105300147218114124124124120
60620241224105200147218114124124124120
60720241224105100147218114124124124120
60820241224105000147218114124124124120
60920241224104900147218114124124124120
61020241224104800147218114124124124120
61120241224104700147218114124124124121
61220241224104600147213994104104104100
61320241224104500147213994104104104100
614202412241044001472139941041241241087
61520241224104300146856134124124124120
61620241224104200146856134124124124120
61720241224104100146856134124124124121
61820241224104000146852014124124124120
61920241224103900146852014124124124120
62020241224103800146852014124124124120
621202412241037001468520141241241241212
622202412241036001468025741141141141110
62320241224103500146761474124124124120
624202412241034001467614741241241241210
625202412241033001467202741241241241210
62620241224103200146679074124124124121
62720241224103100146674954124124124120
62820241224103000146674954124124124120
62920241224102900146674954124124124120
630202412241028001466749541241141240748
631202412241027001464783340741241240764
63220241224102600146214954124124124120
63320241224102500146214954124124124120
634202412241024001462149541241241240716
63520241224102300146149094124124124120
63620241224102200146149094124124124120
63720241224102100146149094124124124120
63820241224102000146149094124124124120
63920241224101900146149094124124124120
64020241224101800146149094124124124120
64120241224101700146149094124124124120
64220241224101600146149094124124124120
64320241224101500146149094124124124120
64420241224101400146149094124124124120
64520241224101300146149094124124124120
64620241224101200146149094124124124120
64720241224101100146149094124124124120
64820241224101000146149094124124124120
64920241224100900146149094124124124121
65020241224100800146144974124124124120
6512024122410070014614497412408412406639
65220241224100600143544794084084084081
65320241224100500143540714094094094091
65420241224100400143536624124124124120
65520241224100300143536624124124124120
65620241224100200143536624124124124120
657202412241001001435366241241041241011
658202412241000001434915041041141141011
65920241224095900143446304114114114110
66020241224095800143446304114114114110
66120241224095700143446304114114114112
66220241224095600143438084114104114104
66320241224095500143421654114114114110
66420241224095400143421654114124124119
66520241224095300143384584124124124120
66620241224095200143384584124124124120
66720241224095100143384584124124124120
66820241224095000143384584124124124122
66920241224094900143376344134134134130
67020241224094800143376344134134134130
67120241224094700143376344134134134130
67220241224094600143376344134134134130
67320241224094500143376344134134134130
6742024122409440014337634413410413410200
6752024122409430014255334413413413413100
6762024122409420014214034413413413413111
6772024122409410014168191413413413413102
6782024122409400014126065412410412410130
6792024122409390014072565407407407407800
68020241224093800137469654074074074070
68120241224093700137469654074074074070
6822024122409360013746965407410410407356
68320241224093500136020404134134134130
68420241224093400136020404134134134130
68520241224093300136020404134134134130
68620241224093200136020404134134134130
68720241224093100136020404134134134130
68820241224093000136020404134134134131
68920241224092900136016274134134134130
69020241224092800136016274134134134134
69120241224092700135999754084114114082000
692202412240926001278338841541141541199
69320241224092500127423084164164164160
69420241224092400127423084164164164160
69520241224092300127423084164164164160
696202412240922001274230841641341641396
69720241224092100127025274084084084080
698202412240920001270252740840840840810
69920241224091900126984474084104104085610
70020241224091800104083474104144144105807
7012024122409170080256744144144144149
7022024122409160080219484144144144140
7032024122409150080219484144144144140
70420241224091400802194841441441441496
7052024122409130079822044144144144141
7062024122409120079817904134134134132
7072024122409110079809644144154154138537
70820241224091000444721241641641641610
709202412240909004443052417417417417100
710202412240908004401352419419419418111
711202412240907004354853418418418418100
712202412240906004313053419419419417256
71320241224090500420586141841841841830
7142024122409040041933214204204204201
7152024122409030041929014204194204192959
7162024122409020029522344144144144140
7172024122409010029522344144144144140
7182024122409000029522344144144144147131