Files
KissMeData/080010/min/candle-20241226.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412261954007092176052805280528052802423
3202412261953007092176052805280528052800
4202412261952007092176052805280528052800
5202412261951007092176052805280528052800
6202412261950007092176052805280528052800
7202412261949007092176052805280528052800
8202412261948007092176052805280528052800
9202412261947007092176052805280528052800
10202412261946007092176052805280528052800
11202412261945007092176052805280528052800
12202412261944007092176052805280528052800
13202412261943007092176052805280528052800
14202412261942007092176052805280528052800
15202412261941007092176052805280528052800
16202412261940007092176052805280528052800
17202412261939007092176052805280528052800
18202412261938007092176052805280528052800
19202412261937007092176052805280528052800
20202412261936007092176052805280528052800
21202412261935007092176052805280528052800
22202412261934007092176052805280528052800
23202412261933007092176052805280528052800
24202412261932007092176052805280528052800
25202412261931007092176052805280528052800
26202412261930007092176052805280528052800
27202412261929007092176052805280528052800
28202412261928007092176052805280528052800
29202412261927007092176052805280528052800
30202412261926007092176052805280528052800
31202412261925007092176052805280528052800
32202412261924007092176052805280528052802423
33202412261923007092176052805280528052800
34202412261922007092176052805280528052800
35202412261921007092176052805280528052800
36202412261920007092176052805280528052800
37202412261919007092176052805280528052800
38202412261918007092176052805280528052800
39202412261917007092176052805280528052800
40202412261916007092176052805280528052800
41202412261915007092176052805280528052800
42202412261914007092176052805280528052800
43202412261913007092176052805280528052800
44202412261912007092176052805280528052800
45202412261911007092176052805280528052800
46202412261910007092176052805280528052800
47202412261909007092176052805280528052800
48202412261908007092176052805280528052800
49202412261907007092176052805280528052800
50202412261906007092176052805280528052800
51202412261905007092176052805280528052800
52202412261904007092176052805280528052800
53202412261903007092176052805280528052800
54202412261902007092176052805280528052800
55202412261901007092176052805280528052800
56202412261900007092176052805280528052800
57202412261859007092176052805280528052800
58202412261858007092176052805280528052800
59202412261857007092176052805280528052800
60202412261856007092176052805280528052800
61202412261855007092176052805280528052800
62202412261854007092176052805280528052802423
63202412261853007092176052805280528052800
64202412261852007092176052805280528052800
65202412261851007092176052805280528052800
66202412261850007092176052805280528052800
67202412261849007092176052805280528052800
68202412261848007092176052805280528052800
69202412261847007092176052805280528052800
70202412261846007092176052805280528052800
71202412261845007092176052805280528052800
72202412261844007092176052805280528052800
73202412261843007092176052805280528052800
74202412261842007092176052805280528052800
75202412261841007092176052805280528052800
76202412261840007092176052805280528052800
77202412261839007092176052805280528052800
78202412261838007092176052805280528052800
79202412261837007092176052805280528052800
80202412261836007092176052805280528052800
81202412261835007092176052805280528052800
82202412261834007092176052805280528052800
83202412261833007092176052805280528052800
84202412261832007092176052805280528052800
85202412261831007092176052805280528052800
86202412261830007092176052805280528052800
87202412261829007092176052805280528052800
88202412261828007092176052805280528052800
89202412261827007092176052805280528052800
90202412261826007092176052805280528052800
91202412261825007092176052805280528052800
92202412261824007092176052805280528052802423
93202412261823007092176052805280528052800
94202412261822007092176052805280528052800
95202412261821007092176052805280528052800
96202412261820007092176052805280528052800
97202412261819007092176052805280528052800
98202412261818007092176052805280528052800
99202412261817007092176052805280528052800
100202412261816007092176052805280528052800
101202412261815007092176052805280528052800
102202412261814007092176052805280528052800
103202412261813007092176052805280528052800
104202412261812007092176052805280528052800
105202412261811007092176052805280528052800
106202412261810007092176052805280528052800
107202412261809007092176052805280528052800
108202412261808007092176052805280528052800
109202412261807007092176052805280528052800
110202412261806007092176052805280528052800
111202412261805007092176052805280528052800
112202412261804007092176052805280528052800
113202412261803007092176052805280528052800
114202412261802007092176052805280528052800
115202412261801007092176052805280528052800
116202412261800007092176052805280528052800
117202412261759007092176052805280528052800
118202412261758007092176052805280528052800
119202412261757007092176052805280528052800
120202412261756007092176052805280528052800
121202412261755007092176052805280528052800
122202412261754007092176052805280528052802423
123202412261753007092176052805280528052800
124202412261752007092176052805280528052800
125202412261751007092176052805280528052800
126202412261750007092176052805280528052800
127202412261749007092176052805280528052800
128202412261748007092176052805280528052800
129202412261747007092176052805280528052800
130202412261746007092176052805280528052800
131202412261745007092176052805280528052800
132202412261744007092176052805280528052800
133202412261743007092176052805280528052800
134202412261742007092176052805280528052800
135202412261741007092176052805280528052800
136202412261740007092176052805280528052800
137202412261739007092176052805280528052800
138202412261738007092176052805280528052800
139202412261737007092176052805280528052800
140202412261736007092176052805280528052800
141202412261735007092176052805280528052800
142202412261734007092176052805280528052800
143202412261733007092176052805280528052800
144202412261732007092176052805280528052800
145202412261731007092176052805280528052800
146202412261730007092176052805280528052800
147202412261729007092176052805280528052800
148202412261728007092176052805280528052800
149202412261727007092176052805280528052800
150202412261726007092176052805280528052800
151202412261725007092176052805280528052800
152202412261724007092176052805280528052802423
153202412261723007092176052805280528052800
154202412261722007092176052805280528052800
155202412261721007092176052805280528052800
156202412261720007092176052805280528052800
157202412261719007092176052805280528052800
158202412261718007092176052805280528052800
159202412261717007092176052805280528052800
160202412261716007092176052805280528052800
161202412261715007092176052805280528052800
162202412261714007092176052805280528052800
163202412261713007092176052805280528052800
164202412261712007092176052805280528052800
165202412261711007092176052805280528052800
166202412261710007092176052805280528052800
167202412261709007092176052805280528052800
168202412261708007092176052805280528052800
169202412261707007092176052805280528052800
170202412261706007092176052805280528052800
171202412261705007092176052805280528052800
172202412261704007092176052805280528052800
173202412261703007092176052805280528052800
174202412261702007092176052805280528052800
175202412261701007092176052805280528052800
176202412261700007092176052805280528052800
177202412261659007092176052805280528052800
178202412261658007092176052805280528052800
179202412261657007092176052805280528052800
180202412261656007092176052805280528052800
181202412261655007092176052805280528052800
182202412261654007092176052805280528052802423
183202412261653007092176052805280528052800
184202412261652007092176052805280528052800
185202412261651007092176052805280528052800
186202412261650007092176052805280528052800
187202412261649007092176052805280528052800
188202412261648007092176052805280528052800
189202412261647007092176052805280528052800
190202412261646007092176052805280528052800
191202412261645007092176052805280528052800
192202412261644007092176052805280528052800
193202412261643007092176052805280528052800
194202412261642007092176052805280528052800
195202412261641007092176052805280528052800
196202412261640007092176052805280528052800
197202412261639007092176052805280528052800
198202412261638007092176052805280528052800
199202412261637007092176052805280528052800
200202412261636007092176052805280528052800
201202412261635007092176052805280528052800
202202412261634007092176052805280528052800
203202412261633007092176052805280528052800
204202412261632007092176052805280528052800
205202412261631007092176052805280528052800
206202412261630007092176052805280528052800
207202412261629007092176052805280528052800
208202412261628007092176052805280528052800
209202412261627007092176052805280528052800
210202412261626007092176052805280528052800
211202412261625007092176052805280528052800
212202412261624007092176052805280528052802423
213202412261623007092176052805280528052800
214202412261622007092176052805280528052800
215202412261621007092176052805280528052800
216202412261620007092176052805280528052800
217202412261619007092176052805280528052800
218202412261618007092176052805280528052800
219202412261617007092176052805280528052800
220202412261616007092176052805280528052800
221202412261615007092176052805280528052800
222202412261614007092176052805280528052800
223202412261613007092176052805280528052800
224202412261612007092176052805280528052800
225202412261611007092176052805280528052800
226202412261610007092176052805280528052800
227202412261609007092176052805280528052800
228202412261608007092176052805280528052800
229202412261607007092176052805280528052800
230202412261606007092176052805280528052800
231202412261605007092176052805280528052800
232202412261604007092176052805280528052800
233202412261603007092176052805280528052800
234202412261602007092176052805280528052800
235202412261601007092176052805280528052800
236202412261600007092176052805280528052800
237202412261559007092176052805280528052800
238202412261558007092176052805280528052800
239202412261557007092176052805280528052800
240202412261556007092176052805280528052800
241202412261555007092176052805280528052800
242202412261554007092176052805280528052802423
243202412261553007092176052805280528052800
244202412261552007092176052805280528052800
245202412261551007092176052805280528052800
246202412261550007092176052805280528052800
247202412261549007092176052805280528052800
248202412261548007092176052805280528052800
249202412261547007092176052805280528052800
250202412261546007092176052805280528052800
251202412261545007092176052805280528052800
252202412261544007092176052805280528052800
253202412261543007092176052805280528052800
254202412261542007092176052805280528052800
255202412261541007092176052805280528052800
256202412261540007092176052805280528052800
257202412261539007092176052805280528052800
258202412261538007092176052805280528052800
259202412261537007092176052805280528052800
260202412261536007092176052805280528052800
261202412261535007092176052805280528052800
262202412261534007092176052805280528052800
263202412261533007092176052805280528052800
264202412261532007092176052805280528052800
265202412261531007092176052805280528052800
266202412261530007092176052805280528052802423
267202412261529005812832052505250525052500
268202412261528005812832052505250525052500
269202412261527005812832052505250525052500
270202412261526005812832052505250525052500
271202412261525005812832052505250525052500
272202412261524005812832052505250525052500
273202412261523005812832052505250525052500
274202412261522005812832052505250525052500
275202412261521005812832052505250525052500
276202412261520005812832052505250525052500
2772024122615190058128320525052505250525050
278202412261518005786582052505250525052500
279202412261517005786582052505250525052500
28020241226151600578658205250523052505230200
28120241226151500568169605230521052305210456
282202412261514005443363052205220522052200
283202412261513005443363052205220522052200
284202412261512005443363052205220522052200
285202412261511005443363052205220522052200
286202412261510005443363052205220522052200
287202412261509005443363052205220522052200
288202412261508005443363052205220522052200
289202412261507005443363052205220522052200
290202412261506005443363052205220522052200
29120241226150500544336305220519052205190700
292202412261504005079334051905190519051900
293202412261503005079334051905190519051900
294202412261502005079334051905190519051900
295202412261501005079334051905190519051900
2962024122615000050793340519051905190519010
297202412261459005074144051805180518051800
298202412261458005074144051805180518051800
299202412261457005074144051805180518051802
300202412261456005073108051805180518051800
301202412261455005073108051805180518051800
302202412261454005073108051805180518051800
303202412261453005073108051805180518051801
304202412261452005072590051905190519051900
305202412261451005072590051905190519051900
3062024122614500050725900519051905190519010
307202412261449005067400051505150515051500
308202412261448005067400051505150515051500
309202412261447005067400051505150515051500
310202412261446005067400051505150515051500
311202412261445005067400051505150515051500
312202412261444005067400051505150515051500
313202412261443005067400051505150515051500
314202412261442005067400051505150515051500
315202412261441005067400051505150515051500
3162024122614400050674000515051605160515015
317202412261439005059670051905190519051900
318202412261438005059670051905190519051900
319202412261437005059670051905190519051900
3202024122614360050596700519051905190519099
321202412261435005008289051505150515051500
322202412261434005008289051505150515051500
323202412261433005008289051505150515051500
324202412261432005008289051505150515051500
325202412261431005008289051505150515051500
326202412261430005008289051505150515051500
327202412261429005008289051505150515051500
328202412261428005008289051505150515051500
329202412261427005008289051505150515051500
330202412261426005008289051505150515051500
331202412261425005008289051505150515051500
332202412261424005008289051505150515051500
333202412261423005008289051505150515051500
334202412261422005008289051505150515051500
335202412261421005008289051505150515051500
336202412261420005008289051505150515051500
337202412261419005008289051505150515051500
338202412261418005008289051505150515051500
339202412261417005008289051505150515051500
340202412261416005008289051505150515051500
341202412261415005008289051505150515051500
342202412261414005008289051505150515051500
343202412261413005008289051505150515051500
344202412261412005008289051505150515051500
345202412261411005008289051505150515051500
346202412261410005008289051505150515051500
347202412261409005008289051505150515051500
348202412261408005008289051505150515051500
349202412261407005008289051505150515051500
350202412261406005008289051505150515051500
351202412261405005008289051505150515051500
352202412261404005008289051505150515051500
353202412261403005008289051505150515051500
354202412261402005008289051505150515051500
355202412261401005008289051505150515051500
356202412261400005008289051505150515051500
357202412261359005008289051505150515051500
358202412261358005008289051505150515051504
359202412261357005006229051605160516051600
360202412261356005006229051605160516051600
361202412261355005006229051605160516051600
362202412261354005006229051605160516051600
363202412261353005006229051605160516051600
364202412261352005006229051605160516051600
365202412261351005006229051605160516051600
366202412261350005006229051605160516051600
367202412261349005006229051605160516051600
368202412261348005006229051605160516051600
369202412261347005006229051605160516051600
370202412261346005006229051605160516051600
371202412261345005006229051605160516051600
372202412261344005006229051605160516051600
373202412261343005006229051605160516051600
374202412261342005006229051605160516051600
375202412261341005006229051605160516051600
376202412261340005006229051605160516051600
377202412261339005006229051605160516051600
37820241226133800500622905160518051805160300
379202412261337004851215051805180518051800
380202412261336004851215051805180518051800
381202412261335004851215051805180518051800
382202412261334004851215051805180518051800
383202412261333004851215051805180518051800
384202412261332004851215051805180518051800
385202412261331004851215051805180518051800
386202412261330004851215051805180518051800
387202412261329004851215051805180518051800
388202412261328004851215051805180518051801
389202412261327004850697051905190519051900
390202412261326004850697051905190519051900
391202412261325004850697051905190519051900
392202412261324004850697051905190519051900
393202412261323004850697051905190519051900
394202412261322004850697051905190519051900
395202412261321004850697051905190519051900
396202412261320004850697051905190519051900
397202412261319004850697051905190519051900
398202412261318004850697051905190519051900
399202412261317004850697051905190519051900
400202412261316004850697051905190519051900
401202412261315004850697051905190519051900
402202412261314004850697051905190519051900
403202412261313004850697051905190519051900
404202412261312004850697051905190519051900
405202412261311004850697051905190519051900
406202412261310004850697051905190519051900
407202412261309004850697051905190519051900
408202412261308004850697051905190519051900
409202412261307004850697051905190519051900
410202412261306004850697051905190519051900
411202412261305004850697051905190519051900
412202412261304004850697051905190519051900
413202412261303004850697051905190519051900
414202412261302004850697051905190519051900
415202412261301004850697051905190519051900
416202412261300004850697051905190519051900
417202412261259004850697051905190519051900
418202412261258004850697051905190519051900
419202412261257004850697051905190519051900
4202024122612560048506970519051905190519050
421202412261255004824747051905190519051900
422202412261254004824747051905190519051900
423202412261253004824747051905190519051903
424202412261252004823190051805180518051800
425202412261251004823190051805180518051800
426202412261250004823190051805180518051800
427202412261249004823190051805180518051800
428202412261248004823190051805180518051800
42920241226124700482319005180519051905180110
430202412261246004766110051905190519051900
431202412261245004766110051905190519051900
432202412261244004766110051905190519051900
433202412261243004766110051905190519051900
434202412261242004766110051905190519051900
435202412261241004766110051905190519051900
436202412261240004766110051905190519051900
437202412261239004766110051905190519051900
438202412261238004766110051905190519051900
439202412261237004766110051905190519051900
440202412261236004766110051905190519051900
441202412261235004766110051905190519051900
442202412261234004766110051905190519051900
443202412261233004766110051905190519051900
444202412261232004766110051905190519051900
445202412261231004766110051905190519051900
446202412261230004766110051905190519051900
447202412261229004766110051905190519051900
448202412261228004766110051905190519051900
449202412261227004766110051905190519051900
450202412261226004766110051905190519051900
451202412261225004766110051905190519051900
452202412261224004766110051905190519051900
453202412261223004766110051905190519051900
454202412261222004766110051905190519051900
455202412261221004766110051905190519051900
456202412261220004766110051905190519051900
457202412261219004766110051905190519051900
458202412261218004766110051905190519051900
459202412261217004766110051905190519051900
460202412261216004766110051905190519051900
4612024122612150047661100519051805190518010
4622024122612140047609250518051805180518010
463202412261213004755745051805180518051800
464202412261212004755745051805180518051800
465202412261211004755745051805180518051800
466202412261210004755745051805180518051800
467202412261209004755745051805180518051800
468202412261208004755745051805180518051800
469202412261207004755745051805180518051800
470202412261206004755745051805180518051800
471202412261205004755745051805180518051800
472202412261204004755745051805180518051800
473202412261203004755745051805180518051800
474202412261202004755745051805180518051800
475202412261201004755745051805180518051800
476202412261200004755745051805180518051800
477202412261159004755745051805180518051800
478202412261158004755745051805180518051800
479202412261157004755745051805180518051800
48020241226115600475574505180517051805170431
481202412261155004532681051605160516051600
48220241226115400453268105160516051605160132
4832024122611530044645690515051505150515022
484202412261152004453239051505150515051502
485202412261151004452209051505150515051500
486202412261150004452209051505150515051500
487202412261149004452209051505150515051500
488202412261148004452209051505150515051500
4892024122611470044522090515051505150515010
4902024122611460044470590515051505150515013
491202412261145004440364051605160516051600
492202412261144004440364051605160516051600
493202412261143004440364051605160516051600
494202412261142004440364051605160516051600
495202412261141004440364051605160516051600
496202412261140004440364051605160516051600
497202412261139004440364051605160516051600
498202412261138004440364051605160516051600
499202412261137004440364051605160516051600
500202412261136004440364051605160516051600
501202412261135004440364051605160516051600
502202412261134004440364051605160516051600
503202412261133004440364051605160516051600
504202412261132004440364051605160516051600
5052024122611310044403640516051605160516013
506202412261130004433656051605160516051600
507202412261129004433656051605160516051600
508202412261128004433656051605160516051600
509202412261127004433656051605160516051600
510202412261126004433656051605160516051600
511202412261125004433656051605160516051600
512202412261124004433656051605160516051600
513202412261123004433656051605160516051600
514202412261122004433656051605160516051600
5152024122611210044336560516051505160515042
516202412261120004412001051505150515051503
517202412261119004410456051605160516051600
518202412261118004410456051605160516051600
519202412261117004410456051605160516051600
520202412261116004410456051605160516051600
521202412261115004410456051605160516051600
522202412261114004410456051605160516051600
523202412261113004410456051605160516051600
5242024122611120044104560516051605160516010
525202412261111004405296051405140514051400
526202412261110004405296051405140514051400
527202412261109004405296051405140514051400
528202412261108004405296051405140514051400
529202412261107004405296051405140514051400
53020241226110600440529605140514051505140179
531202412261105004313223051405140514051400
532202412261104004313223051405140514051400
5332024122611030043132230514051405140514045
534202412261102004290093051405140514051400
5352024122611010042900930514051405140514075
536202412261100004251543051405140514051400
5372024122610590042515430514051405140514049
538202412261058004226357051405140514051401
539202412261057004225843051405140514051400
540202412261056004225843051405140514051400
541202412261055004225843051405140514051400
5422024122610540042258430514051305140513054
543202412261053004198107051305130513051300
544202412261052004198107051305130513051300
545202412261051004198107051305130513051300
546202412261050004198107051305130513051300
547202412261049004198107051305130513051300
548202412261048004198107051305130513051300
549202412261047004198107051305130513051300
550202412261046004198107051305130513051300
55120241226104500419810705130513051305130120
5522024122610440041365470511051205120511013
553202412261043004129894051305130513051300
554202412261042004129894051305130513051301
5552024122610410041293810513051305130513062
556202412261040004097575051105110511051100
5572024122610390040975750511051305130511082
5582024122610380040555830513051305130513022
5592024122610370040442970513051305130513011
560202412261036004038654051205120512051200
561202412261035004038654051205120512051200
562202412261034004038654051205120512051200
5632024122610330040386540512051205120512020
564202412261032004028414051105110511051100
565202412261031004028414051105110511051100
566202412261030004028414051105110511051100
567202412261029004028414051105110511051100
568202412261028004028414051105120512051102117
569202412261027002946517051305130513051302
570202412261026002945491051305130513051300
571202412261025002945491051305130513051302
572202412261024002944465051405140514051400
573202412261023002944465051405140514051400
574202412261022002944465051405140514051400
575202412261021002944465051405140514051400
576202412261020002944465051405140514051400
577202412261019002944465051405140514051400
578202412261018002944465051405140514051400
579202412261017002944465051405140514051400
580202412261016002944465051405140514051400
581202412261015002944465051405140514051400
582202412261014002944465051405140514051400
583202412261013002944465051405140514051400
584202412261012002944465051405140514051400
585202412261011002944465051405140514051400
586202412261010002944465051405140514051400
587202412261009002944465051405140514051400
5882024122610080029444650514051305140513030
589202412261007002929065051405140514051400
590202412261006002929065051405140514051400
591202412261005002929065051405140514051400
592202412261004002929065051405140514051400
593202412261003002929065051405140514051400
594202412261002002929065051405140514051400
595202412261001002929065051405140514051400
596202412261000002929065051405140514051400
597202412260959002929065051405140514051400
598202412260958002929065051405140514051400
599202412260957002929065051405140514051400
600202412260956002929065051405140514051406
6012024122609550029259810514051405140514032
602202412260954002909533051505150515051500
603202412260953002909533051505150515051500
604202412260952002909533051505150515051500
605202412260951002909533051505150515051500
606202412260950002909533051505150515051500
607202412260949002909533051505150515051500
608202412260948002909533051505150515051500
6092024122609470029095330515051405150514010
6102024122609460029043870511051105110511038
611202412260945002884969051105110511051100
612202412260944002884969051105110511051102
613202412260943002883947051005100510051000
614202412260942002883947051005100510051000
615202412260941002883947051005100510051000
616202412260940002883947051005100510051000
617202412260939002883947051005100510051000
618202412260938002883947051005100510051000
619202412260937002883947051005120512050902142
620202412260936001789686051105110511051100
62120241226093500178968605110513051305110449
622202412260934001559716051905190519051900
623202412260933001559716051905180519051101418
62420241226093200833834051905190519051900
62520241226093100833834051905190519051900
62620241226093000833834051905190519051903
627202412260929008322770518051705180517091
628202412260928007851400517051705170517030
62920241226092700769630051705170517051709
63020241226092600764977051705170517051700
63120241226092500764977051705170517051700
63220241226092400764977051705170517051700
63320241226092300764977051705170517051702
63420241226092200763943051805180518051800
63520241226092100763943051805180518051800
636202412260920007639430518051805180518011
63720241226091900758245051805180518051800
63820241226091800758245051805180518051800
63920241226091700758245051805180518051800
64020241226091600758245051805180518051800
64120241226091500758245051805180518051800
64220241226091400758245051805180518051800
643202412260913007582450518051805180518020
644202412260912007478850519051905190519010
64520241226091100742695051905190519051900
64620241226091000742695051905190519051900
647202412260909007426950519051905190519010
64820241226090800737505051905190519051908
64920241226090700733353051805180518051800
65020241226090600733353051805190520051801411
651202412260905001038051905190519051900
652202412260904001038051905190519051900
653202412260903001038051905190519051901
65420241226090200519051905190519051901
65520241226090100051905190519051900
65620241226090000051905190519051900