Files
KissMeData/217620/min/candle-20250204.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250204203800038103810381038100
320250204203700038103810381038100
420250204203600038103810381038100
520250204203500038103810381038100
620250204203400038103810381038100
720250204203300038103810381038100
820250204203200038103810381038100
920250204203100038103810381038100
1020250204203000038103810381038100
1120250204202900038103810381038100
1220250204202800038103810381038100
1320250204202700038103810381038100
1420250204202600038103810381038100
1520250204202500038103810381038100
1620250204202400038103810381038100
1720250204202300038103810381038100
1820250204202200038103810381038100
1920250204202100038103810381038100
2020250204202000038103810381038100
2120250204201900038103810381038100
2220250204201800038103810381038100
2320250204201700038103810381038100
2420250204201600038103810381038100
2520250204201500038103810381038100
2620250204201400038103810381038100
2720250204201300038103810381038100
2820250204201200038103810381038100
2920250204201100038103810381038100
3020250204201000038103810381038100
3120250204200900038103810381038100
3220250204200800038103810381038100
3320250204200700038103810381038100
3420250204200600038103810381038100
3520250204200500038103810381038100
3620250204200400038103810381038100
3720250204200300038103810381038100
3820250204200200038103810381038100
3920250204200100038103810381038100
4020250204200000038103810381038100
4120250204195900038103810381038100
4220250204195800038103810381038100
4320250204195700038103810381038100
4420250204195600038103810381038100
4520250204195500038103810381038100
4620250204195400038103810381038100
4720250204195300038103810381038100
4820250204195200038103810381038100
4920250204195100038103810381038100
5020250204195000038103810381038100
5120250204194900038103810381038100
5220250204194800038103810381038100
5320250204194700038103810381038100
5420250204194600038103810381038100
5520250204194500038103810381038100
5620250204194400038103810381038100
5720250204194300038103810381038100
5820250204194200038103810381038100
5920250204194100038103810381038100
6020250204194000038103810381038100
6120250204193900038103810381038100
6220250204193800038103810381038100
6320250204193700038103810381038100
6420250204193600038103810381038100
6520250204193500038103810381038100
6620250204193400038103810381038100
6720250204193300038103810381038100
6820250204193200038103810381038100
6920250204193100038103810381038100
7020250204193000038103810381038100
7120250204192900038103810381038100
7220250204192800038103810381038100
7320250204192700038103810381038100
7420250204192600038103810381038100
7520250204192500038103810381038100
7620250204192400038103810381038100
7720250204192300038103810381038100
7820250204192200038103810381038100
7920250204192100038103810381038100
8020250204192000038103810381038100
8120250204191900038103810381038100
8220250204191800038103810381038100
8320250204191700038103810381038100
8420250204191600038103810381038100
8520250204191500038103810381038100
8620250204191400038103810381038100
8720250204191300038103810381038100
8820250204191200038103810381038100
8920250204191100038103810381038100
9020250204191000038103810381038100
9120250204190900038103810381038100
9220250204190800038103810381038100
9320250204190700038103810381038100
9420250204190600038103810381038100
9520250204190500038103810381038100
9620250204190400038103810381038100
9720250204190300038103810381038100
9820250204190200038103810381038100
9920250204190100038103810381038100
10020250204190000038103810381038100
10120250204185900038103810381038100
10220250204185800038103810381038100
10320250204185700038103810381038100
10420250204185600038103810381038100
10520250204185500038103810381038100
10620250204185400038103810381038100
10720250204185300038103810381038100
10820250204185200038103810381038100
10920250204185100038103810381038100
11020250204185000038103810381038100
11120250204184900038103810381038100
11220250204184800038103810381038100
11320250204184700038103810381038100
11420250204184600038103810381038100
11520250204184500038103810381038100
11620250204184400038103810381038100
11720250204184300038103810381038100
11820250204184200038103810381038100
11920250204184100038103810381038100
12020250204184000038103810381038100
12120250204183900038103810381038100
12220250204183800038103810381038100
12320250204183700038103810381038100
12420250204183600038103810381038100
12520250204183500038103810381038100
12620250204183400038103810381038100
12720250204183300038103810381038100
12820250204183200038103810381038100
12920250204183100038103810381038100
13020250204183000038103810381038100
13120250204182900038103810381038100
13220250204182800038103810381038100
13320250204182700038103810381038100
13420250204182600038103810381038100
13520250204182500038103810381038100
13620250204182400038103810381038100
13720250204182300038103810381038100
13820250204182200038103810381038100
13920250204182100038103810381038100
14020250204182000038103810381038100
14120250204181900038103810381038100
14220250204181800038103810381038100
14320250204181700038103810381038100
14420250204181600038103810381038100
14520250204181500038103810381038100
14620250204181400038103810381038100
14720250204181300038103810381038100
14820250204181200038103810381038100
14920250204181100038103810381038100
15020250204181000038103810381038100
15120250204180900038103810381038100
15220250204180800038103810381038100
15320250204180700038103810381038100
15420250204180600038103810381038100
15520250204180500038103810381038100
15620250204180400038103810381038100
15720250204180300038103810381038100
15820250204180200038103810381038100
15920250204180100038103810381038100
16020250204180000038103810381038100
16120250204175900038103810381038100
16220250204175800038103810381038100
16320250204175700038103810381038100
16420250204175600038103810381038100
16520250204175500038103810381038100
16620250204175400038103810381038100
16720250204175300038103810381038100
16820250204175200038103810381038100
16920250204175100038103810381038100
17020250204175000038103810381038100
17120250204174900038103810381038100
17220250204174800038103810381038100
17320250204174700038103810381038100
17420250204174600038103810381038100
17520250204174500038103810381038100
17620250204174400038103810381038100
17720250204174300038103810381038100
17820250204174200038103810381038100
17920250204174100038103810381038100
18020250204174000038103810381038100
18120250204173900038103810381038100
18220250204173800038103810381038100
18320250204173700038103810381038100
18420250204173600038103810381038100
18520250204173500038103810381038100
18620250204173400038103810381038100
18720250204173300038103810381038100
18820250204173200038103810381038100
18920250204173100038103810381038100
19020250204173000038103810381038100
19120250204172900038103810381038100
19220250204172800038103810381038100
19320250204172700038103810381038100
19420250204172600038103810381038100
19520250204172500038103810381038100
19620250204172400038103810381038100
19720250204172300038103810381038100
19820250204172200038103810381038100
19920250204172100038103810381038100
20020250204172000038103810381038100
20120250204171900038103810381038100
20220250204171800038103810381038100
20320250204171700038103810381038100
20420250204171600038103810381038100
20520250204171500038103810381038100
20620250204171400038103810381038100
20720250204171300038103810381038100
20820250204171200038103810381038100
20920250204171100038103810381038100
21020250204171000038103810381038100
21120250204170900038103810381038100
21220250204170800038103810381038100
21320250204170700038103810381038100
21420250204170600038103810381038100
21520250204170500038103810381038100
21620250204170400038103810381038100
21720250204170300038103810381038100
21820250204170200038103810381038100
21920250204170100038103810381038100
22020250204170000038103810381038100
22120250204165900038103810381038100
22220250204165800038103810381038100
22320250204165700038103810381038100
22420250204165600038103810381038100
22520250204165500038103810381038100
22620250204165400038103810381038100
22720250204165300038103810381038100
22820250204165200038103810381038100
22920250204165100038103810381038100
23020250204165000038103810381038100
23120250204164900038103810381038100
23220250204164800038103810381038100
23320250204164700038103810381038100
23420250204164600038103810381038100
23520250204164500038103810381038100
23620250204164400038103810381038100
23720250204164300038103810381038100
23820250204164200038103810381038100
23920250204164100038103810381038100
24020250204164000038103810381038100
24120250204163900038103810381038100
24220250204163800038103810381038100
24320250204163700038103810381038100
24420250204163600038103810381038100
24520250204163500038103810381038100
24620250204163400038103810381038100
24720250204163300038103810381038100
24820250204163200038103810381038100
24920250204163100038103810381038100
25020250204163000038103810381038100
25120250204162900038103810381038100
25220250204162800038103810381038100
25320250204162700038103810381038100
25420250204162600038103810381038100
25520250204162500038103810381038100
25620250204162400038103810381038100
25720250204162300038103810381038100
25820250204162200038103810381038100
25920250204162100038103810381038100
26020250204162000038103810381038100
26120250204161900038103810381038100
26220250204161800038103810381038100
26320250204161700038103810381038100
26420250204161600038103810381038100
26520250204161500038103810381038100
26620250204161400038103810381038100
26720250204161300038103810381038100
26820250204161200038103810381038100
26920250204161100038103810381038100
27020250204161000038103810381038100
27120250204160900038103810381038100
27220250204160800038103810381038100
27320250204160700038103810381038100
27420250204160600038103810381038100
27520250204160500038103810381038100
27620250204160400038103810381038100
27720250204160300038103810381038100
27820250204160200038103810381038100
27920250204160100038103810381038100
28020250204160000038103810381038100
28120250204155900038103810381038100
28220250204155800038103810381038100
28320250204155700038103810381038100
28420250204155600038103810381038100
28520250204155500038103810381038100
28620250204155400038103810381038100
28720250204155300038103810381038100
28820250204155200038103810381038100
28920250204155100038103810381038100
29020250204155000038103810381038100
29120250204154900038103810381038100
29220250204154800038103810381038100
29320250204154700038103810381038100
29420250204154600038103810381038100
29520250204154500038103810381038100
29620250204154400038103810381038100
29720250204154300038103810381038100
29820250204154200038103810381038100
29920250204154100038103810381038100
30020250204154000038103810381038100
30120250204153900038103810381038100
30220250204153800038103810381038100
30320250204153700038103810381038100
30420250204153600038103810381038100
30520250204153500038103810381038100
30620250204153400038103810381038100
30720250204153300038103810381038100
30820250204153200038103810381038100
30920250204153100038103810381038100
31020250204153000038103810381038100
31120250204152900038103810381038100
31220250204152800038103810381038100
31320250204152700038103810381038100
31420250204152600038103810381038100
31520250204152500038103810381038100
31620250204152400038103810381038100
31720250204152300038103810381038100
31820250204152200038103810381038100
31920250204152100038103810381038100
32020250204152000038103810381038100
32120250204151900038103810381038100
32220250204151800038103810381038100
32320250204151700038103810381038100
32420250204151600038103810381038100
32520250204151500038103810381038100
32620250204151400038103810381038100
32720250204151300038103810381038100
32820250204151200038103810381038100
32920250204151100038103810381038100
33020250204151000038103810381038100
33120250204150900038103810381038100
33220250204150800038103810381038100
33320250204150700038103810381038100
33420250204150600038103810381038100
33520250204150500038103810381038100
33620250204150400038103810381038100
33720250204150300038103810381038100
33820250204150200038103810381038100
33920250204150100038103810381038100
34020250204150000038103810381038100
34120250204145900038103810381038100
34220250204145800038103810381038100
34320250204145700038103810381038100
34420250204145600038103810381038100
34520250204145500038103810381038100
34620250204145400038103810381038100
34720250204145300038103810381038100
34820250204145200038103810381038100
34920250204145100038103810381038100
35020250204145000038103810381038100
35120250204144900038103810381038100
35220250204144800038103810381038100
35320250204144700038103810381038100
35420250204144600038103810381038100
35520250204144500038103810381038100
35620250204144400038103810381038100
35720250204144300038103810381038100
35820250204144200038103810381038100
35920250204144100038103810381038100
36020250204144000038103810381038100
36120250204143900038103810381038100
36220250204143800038103810381038100
36320250204143700038103810381038100
36420250204143600038103810381038100
36520250204143500038103810381038100
36620250204143400038103810381038100
36720250204143300038103810381038100
36820250204143200038103810381038100
36920250204143100038103810381038100
37020250204143000038103810381038100
37120250204142900038103810381038100
37220250204142800038103810381038100
37320250204142700038103810381038100
37420250204142600038103810381038100
37520250204142500038103810381038100
37620250204142400038103810381038100
37720250204142300038103810381038100
37820250204142200038103810381038100
37920250204142100038103810381038100
38020250204142000038103810381038100
38120250204141900038103810381038100
38220250204141800038103810381038100
38320250204141700038103810381038100
38420250204141600038103810381038100
38520250204141500038103810381038100
38620250204141400038103810381038100
38720250204141300038103810381038100
38820250204141200038103810381038100
38920250204141100038103810381038100
39020250204141000038103810381038100
39120250204140900038103810381038100
39220250204140800038103810381038100
39320250204140700038103810381038100
39420250204140600038103810381038100
39520250204140500038103810381038100
39620250204140400038103810381038100
39720250204140300038103810381038100
39820250204140200038103810381038100
39920250204140100038103810381038100
40020250204140000038103810381038100
40120250204135900038103810381038100
40220250204135800038103810381038100
40320250204135700038103810381038100
40420250204135600038103810381038100
40520250204135500038103810381038100
40620250204135400038103810381038100
40720250204135300038103810381038100
40820250204135200038103810381038100
40920250204135100038103810381038100
41020250204135000038103810381038100
41120250204134900038103810381038100
41220250204134800038103810381038100
41320250204134700038103810381038100
41420250204134600038103810381038100
41520250204134500038103810381038100
41620250204134400038103810381038100
41720250204134300038103810381038100
41820250204134200038103810381038100
41920250204134100038103810381038100
42020250204134000038103810381038100
42120250204133900038103810381038100
42220250204133800038103810381038100
42320250204133700038103810381038100
42420250204133600038103810381038100
42520250204133500038103810381038100
42620250204133400038103810381038100
42720250204133300038103810381038100
42820250204133200038103810381038100
42920250204133100038103810381038100
43020250204133000038103810381038100
43120250204132900038103810381038100
43220250204132800038103810381038100
43320250204132700038103810381038100
43420250204132600038103810381038100
43520250204132500038103810381038100
43620250204132400038103810381038100
43720250204132300038103810381038100
43820250204132200038103810381038100
43920250204132100038103810381038100
44020250204132000038103810381038100
44120250204131900038103810381038100
44220250204131800038103810381038100
44320250204131700038103810381038100
44420250204131600038103810381038100
44520250204131500038103810381038100
44620250204131400038103810381038100
44720250204131300038103810381038100
44820250204131200038103810381038100
44920250204131100038103810381038100
45020250204131000038103810381038100
45120250204130900038103810381038100
45220250204130800038103810381038100
45320250204130700038103810381038100
45420250204130600038103810381038100
45520250204130500038103810381038100
45620250204130400038103810381038100
45720250204130300038103810381038100
45820250204130200038103810381038100
45920250204130100038103810381038100
46020250204130000038103810381038100
46120250204125900038103810381038100
46220250204125800038103810381038100
46320250204125700038103810381038100
46420250204125600038103810381038100
46520250204125500038103810381038100
46620250204125400038103810381038100
46720250204125300038103810381038100
46820250204125200038103810381038100
46920250204125100038103810381038100
47020250204125000038103810381038100
47120250204124900038103810381038100
47220250204124800038103810381038100
47320250204124700038103810381038100
47420250204124600038103810381038100
47520250204124500038103810381038100
47620250204124400038103810381038100
47720250204124300038103810381038100
47820250204124200038103810381038100
47920250204124100038103810381038100
48020250204124000038103810381038100
48120250204123900038103810381038100
48220250204123800038103810381038100
48320250204123700038103810381038100
48420250204123600038103810381038100
48520250204123500038103810381038100
48620250204123400038103810381038100
48720250204123300038103810381038100
48820250204123200038103810381038100
48920250204123100038103810381038100
49020250204123000038103810381038100
49120250204122900038103810381038100
49220250204122800038103810381038100
49320250204122700038103810381038100
49420250204122600038103810381038100
49520250204122500038103810381038100
49620250204122400038103810381038100
49720250204122300038103810381038100
49820250204122200038103810381038100
49920250204122100038103810381038100
50020250204122000038103810381038100
50120250204121900038103810381038100
50220250204121800038103810381038100
50320250204121700038103810381038100
50420250204121600038103810381038100
50520250204121500038103810381038100
50620250204121400038103810381038100
50720250204121300038103810381038100
50820250204121200038103810381038100
50920250204121100038103810381038100
51020250204121000038103810381038100
51120250204120900038103810381038100
51220250204120800038103810381038100
51320250204120700038103810381038100
51420250204120600038103810381038100
51520250204120500038103810381038100
51620250204120400038103810381038100
51720250204120300038103810381038100
51820250204120200038103810381038100
51920250204120100038103810381038100
52020250204120000038103810381038100
52120250204115900038103810381038100
52220250204115800038103810381038100
52320250204115700038103810381038100
52420250204115600038103810381038100
52520250204115500038103810381038100
52620250204115400038103810381038100
52720250204115300038103810381038100
52820250204115200038103810381038100
52920250204115100038103810381038100
53020250204115000038103810381038100
53120250204114900038103810381038100
53220250204114800038103810381038100
53320250204114700038103810381038100
53420250204114600038103810381038100
53520250204114500038103810381038100
53620250204114400038103810381038100
53720250204114300038103810381038100
53820250204114200038103810381038100
53920250204114100038103810381038100
54020250204114000038103810381038100
54120250204113900038103810381038100
54220250204113800038103810381038100
54320250204113700038103810381038100
54420250204113600038103810381038100
54520250204113500038103810381038100
54620250204113400038103810381038100
54720250204113300038103810381038100
54820250204113200038103810381038100
54920250204113100038103810381038100
55020250204113000038103810381038100
55120250204112900038103810381038100
55220250204112800038103810381038100
55320250204112700038103810381038100
55420250204112600038103810381038100
55520250204112500038103810381038100
55620250204112400038103810381038100
55720250204112300038103810381038100
55820250204112200038103810381038100
55920250204112100038103810381038100
56020250204112000038103810381038100
56120250204111900038103810381038100
56220250204111800038103810381038100
56320250204111700038103810381038100
56420250204111600038103810381038100
56520250204111500038103810381038100
56620250204111400038103810381038100
56720250204111300038103810381038100
56820250204111200038103810381038100
56920250204111100038103810381038100
57020250204111000038103810381038100
57120250204110900038103810381038100
57220250204110800038103810381038100
57320250204110700038103810381038100
57420250204110600038103810381038100
57520250204110500038103810381038100
57620250204110400038103810381038100
57720250204110300038103810381038100
57820250204110200038103810381038100
57920250204110100038103810381038100
58020250204110000038103810381038100
58120250204105900038103810381038100
58220250204105800038103810381038100
58320250204105700038103810381038100
58420250204105600038103810381038100
58520250204105500038103810381038100
58620250204105400038103810381038100
58720250204105300038103810381038100
58820250204105200038103810381038100
58920250204105100038103810381038100
59020250204105000038103810381038100
59120250204104900038103810381038100
59220250204104800038103810381038100
59320250204104700038103810381038100
59420250204104600038103810381038100
59520250204104500038103810381038100
59620250204104400038103810381038100
59720250204104300038103810381038100
59820250204104200038103810381038100
59920250204104100038103810381038100
60020250204104000038103810381038100
60120250204103900038103810381038100
60220250204103800038103810381038100
60320250204103700038103810381038100
60420250204103600038103810381038100
60520250204103500038103810381038100
60620250204103400038103810381038100
60720250204103300038103810381038100
60820250204103200038103810381038100
60920250204103100038103810381038100
61020250204103000038103810381038100
61120250204102900038103810381038100
61220250204102800038103810381038100
61320250204102700038103810381038100
61420250204102600038103810381038100
61520250204102500038103810381038100
61620250204102400038103810381038100
61720250204102300038103810381038100
61820250204102200038103810381038100
61920250204102100038103810381038100
62020250204102000038103810381038100
62120250204101900038103810381038100
62220250204101800038103810381038100
62320250204101700038103810381038100
62420250204101600038103810381038100
62520250204101500038103810381038100
62620250204101400038103810381038100
62720250204101300038103810381038100
62820250204101200038103810381038100
62920250204101100038103810381038100
63020250204101000038103810381038100
63120250204100900038103810381038100
63220250204100800038103810381038100
63320250204100700038103810381038100
63420250204100600038103810381038100
63520250204100500038103810381038100
63620250204100400038103810381038100
63720250204100300038103810381038100
63820250204100200038103810381038100
63920250204100100038103810381038100
64020250204100000038103810381038100
64120250204095900038103810381038100
64220250204095800038103810381038100
64320250204095700038103810381038100
64420250204095600038103810381038100
64520250204095500038103810381038100
64620250204095400038103810381038100
64720250204095300038103810381038100
64820250204095200038103810381038100
64920250204095100038103810381038100
65020250204095000038103810381038100
65120250204094900038103810381038100
65220250204094800038103810381038100
65320250204094700038103810381038100
65420250204094600038103810381038100
65520250204094500038103810381038100
65620250204094400038103810381038100
65720250204094300038103810381038100
65820250204094200038103810381038100
65920250204094100038103810381038100
66020250204094000038103810381038100
66120250204093900038103810381038100
66220250204093800038103810381038100
66320250204093700038103810381038100
66420250204093600038103810381038100
66520250204093500038103810381038100
66620250204093400038103810381038100
66720250204093300038103810381038100
66820250204093200038103810381038100
66920250204093100038103810381038100
67020250204093000038103810381038100
67120250204092900038103810381038100
67220250204092800038103810381038100
67320250204092700038103810381038100
67420250204092600038103810381038100
67520250204092500038103810381038100
67620250204092400038103810381038100
67720250204092300038103810381038100
67820250204092200038103810381038100
67920250204092100038103810381038100
68020250204092000038103810381038100
68120250204091900038103810381038100
68220250204091800038103810381038100
68320250204091700038103810381038100
68420250204091600038103810381038100
68520250204091500038103810381038100
68620250204091400038103810381038100
68720250204091300038103810381038100
68820250204091200038103810381038100
68920250204091100038103810381038100
69020250204091000038103810381038100
69120250204090900038103810381038100
69220250204090800038103810381038100
69320250204090700038103810381038100
69420250204090600038103810381038100
69520250204090500038103810381038100
69620250204090400038103810381038100
69720250204090300038103810381038100
69820250204090200038103810381038100
69920250204090100038103810381038100
70020250204090000038103810381038100