Files
KissMeData/217620/min/candle-20250206.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250206204600038103810381038100
320250206204500038103810381038100
420250206204400038103810381038100
520250206204300038103810381038100
620250206204200038103810381038100
720250206204100038103810381038100
820250206204000038103810381038100
920250206203900038103810381038100
1020250206203800038103810381038100
1120250206203700038103810381038100
1220250206203600038103810381038100
1320250206203500038103810381038100
1420250206203400038103810381038100
1520250206203300038103810381038100
1620250206203200038103810381038100
1720250206203100038103810381038100
1820250206203000038103810381038100
1920250206202900038103810381038100
2020250206202800038103810381038100
2120250206202700038103810381038100
2220250206202600038103810381038100
2320250206202500038103810381038100
2420250206202400038103810381038100
2520250206202300038103810381038100
2620250206202200038103810381038100
2720250206202100038103810381038100
2820250206202000038103810381038100
2920250206201900038103810381038100
3020250206201800038103810381038100
3120250206201700038103810381038100
3220250206201600038103810381038100
3320250206201500038103810381038100
3420250206201400038103810381038100
3520250206201300038103810381038100
3620250206201200038103810381038100
3720250206201100038103810381038100
3820250206201000038103810381038100
3920250206200900038103810381038100
4020250206200800038103810381038100
4120250206200700038103810381038100
4220250206200600038103810381038100
4320250206200500038103810381038100
4420250206200400038103810381038100
4520250206200300038103810381038100
4620250206200200038103810381038100
4720250206200100038103810381038100
4820250206200000038103810381038100
4920250206195900038103810381038100
5020250206195800038103810381038100
5120250206195700038103810381038100
5220250206195600038103810381038100
5320250206195500038103810381038100
5420250206195400038103810381038100
5520250206195300038103810381038100
5620250206195200038103810381038100
5720250206195100038103810381038100
5820250206195000038103810381038100
5920250206194900038103810381038100
6020250206194800038103810381038100
6120250206194700038103810381038100
6220250206194600038103810381038100
6320250206194500038103810381038100
6420250206194400038103810381038100
6520250206194300038103810381038100
6620250206194200038103810381038100
6720250206194100038103810381038100
6820250206194000038103810381038100
6920250206193900038103810381038100
7020250206193800038103810381038100
7120250206193700038103810381038100
7220250206193600038103810381038100
7320250206193500038103810381038100
7420250206193400038103810381038100
7520250206193300038103810381038100
7620250206193200038103810381038100
7720250206193100038103810381038100
7820250206193000038103810381038100
7920250206192900038103810381038100
8020250206192800038103810381038100
8120250206192700038103810381038100
8220250206192600038103810381038100
8320250206192500038103810381038100
8420250206192400038103810381038100
8520250206192300038103810381038100
8620250206192200038103810381038100
8720250206192100038103810381038100
8820250206192000038103810381038100
8920250206191900038103810381038100
9020250206191800038103810381038100
9120250206191700038103810381038100
9220250206191600038103810381038100
9320250206191500038103810381038100
9420250206191400038103810381038100
9520250206191300038103810381038100
9620250206191200038103810381038100
9720250206191100038103810381038100
9820250206191000038103810381038100
9920250206190900038103810381038100
10020250206190800038103810381038100
10120250206190700038103810381038100
10220250206190600038103810381038100
10320250206190500038103810381038100
10420250206190400038103810381038100
10520250206190300038103810381038100
10620250206190200038103810381038100
10720250206190100038103810381038100
10820250206190000038103810381038100
10920250206185900038103810381038100
11020250206185800038103810381038100
11120250206185700038103810381038100
11220250206185600038103810381038100
11320250206185500038103810381038100
11420250206185400038103810381038100
11520250206185300038103810381038100
11620250206185200038103810381038100
11720250206185100038103810381038100
11820250206185000038103810381038100
11920250206184900038103810381038100
12020250206184800038103810381038100
12120250206184700038103810381038100
12220250206184600038103810381038100
12320250206184500038103810381038100
12420250206184400038103810381038100
12520250206184300038103810381038100
12620250206184200038103810381038100
12720250206184100038103810381038100
12820250206184000038103810381038100
12920250206183900038103810381038100
13020250206183800038103810381038100
13120250206183700038103810381038100
13220250206183600038103810381038100
13320250206183500038103810381038100
13420250206183400038103810381038100
13520250206183300038103810381038100
13620250206183200038103810381038100
13720250206183100038103810381038100
13820250206183000038103810381038100
13920250206182900038103810381038100
14020250206182800038103810381038100
14120250206182700038103810381038100
14220250206182600038103810381038100
14320250206182500038103810381038100
14420250206182400038103810381038100
14520250206182300038103810381038100
14620250206182200038103810381038100
14720250206182100038103810381038100
14820250206182000038103810381038100
14920250206181900038103810381038100
15020250206181800038103810381038100
15120250206181700038103810381038100
15220250206181600038103810381038100
15320250206181500038103810381038100
15420250206181400038103810381038100
15520250206181300038103810381038100
15620250206181200038103810381038100
15720250206181100038103810381038100
15820250206181000038103810381038100
15920250206180900038103810381038100
16020250206180800038103810381038100
16120250206180700038103810381038100
16220250206180600038103810381038100
16320250206180500038103810381038100
16420250206180400038103810381038100
16520250206180300038103810381038100
16620250206180200038103810381038100
16720250206180100038103810381038100
16820250206180000038103810381038100
16920250206175900038103810381038100
17020250206175800038103810381038100
17120250206175700038103810381038100
17220250206175600038103810381038100
17320250206175500038103810381038100
17420250206175400038103810381038100
17520250206175300038103810381038100
17620250206175200038103810381038100
17720250206175100038103810381038100
17820250206175000038103810381038100
17920250206174900038103810381038100
18020250206174800038103810381038100
18120250206174700038103810381038100
18220250206174600038103810381038100
18320250206174500038103810381038100
18420250206174400038103810381038100
18520250206174300038103810381038100
18620250206174200038103810381038100
18720250206174100038103810381038100
18820250206174000038103810381038100
18920250206173900038103810381038100
19020250206173800038103810381038100
19120250206173700038103810381038100
19220250206173600038103810381038100
19320250206173500038103810381038100
19420250206173400038103810381038100
19520250206173300038103810381038100
19620250206173200038103810381038100
19720250206173100038103810381038100
19820250206173000038103810381038100
19920250206172900038103810381038100
20020250206172800038103810381038100
20120250206172700038103810381038100
20220250206172600038103810381038100
20320250206172500038103810381038100
20420250206172400038103810381038100
20520250206172300038103810381038100
20620250206172200038103810381038100
20720250206172100038103810381038100
20820250206172000038103810381038100
20920250206171900038103810381038100
21020250206171800038103810381038100
21120250206171700038103810381038100
21220250206171600038103810381038100
21320250206171500038103810381038100
21420250206171400038103810381038100
21520250206171300038103810381038100
21620250206171200038103810381038100
21720250206171100038103810381038100
21820250206171000038103810381038100
21920250206170900038103810381038100
22020250206170800038103810381038100
22120250206170700038103810381038100
22220250206170600038103810381038100
22320250206170500038103810381038100
22420250206170400038103810381038100
22520250206170300038103810381038100
22620250206170200038103810381038100
22720250206170100038103810381038100
22820250206170000038103810381038100
22920250206165900038103810381038100
23020250206165800038103810381038100
23120250206165700038103810381038100
23220250206165600038103810381038100
23320250206165500038103810381038100
23420250206165400038103810381038100
23520250206165300038103810381038100
23620250206165200038103810381038100
23720250206165100038103810381038100
23820250206165000038103810381038100
23920250206164900038103810381038100
24020250206164800038103810381038100
24120250206164700038103810381038100
24220250206164600038103810381038100
24320250206164500038103810381038100
24420250206164400038103810381038100
24520250206164300038103810381038100
24620250206164200038103810381038100
24720250206164100038103810381038100
24820250206164000038103810381038100
24920250206163900038103810381038100
25020250206163800038103810381038100
25120250206163700038103810381038100
25220250206163600038103810381038100
25320250206163500038103810381038100
25420250206163400038103810381038100
25520250206163300038103810381038100
25620250206163200038103810381038100
25720250206163100038103810381038100
25820250206163000038103810381038100
25920250206162900038103810381038100
26020250206162800038103810381038100
26120250206162700038103810381038100
26220250206162600038103810381038100
26320250206162500038103810381038100
26420250206162400038103810381038100
26520250206162300038103810381038100
26620250206162200038103810381038100
26720250206162100038103810381038100
26820250206162000038103810381038100
26920250206161900038103810381038100
27020250206161800038103810381038100
27120250206161700038103810381038100
27220250206161600038103810381038100
27320250206161500038103810381038100
27420250206161400038103810381038100
27520250206161300038103810381038100
27620250206161200038103810381038100
27720250206161100038103810381038100
27820250206161000038103810381038100
27920250206160900038103810381038100
28020250206160800038103810381038100
28120250206160700038103810381038100
28220250206160600038103810381038100
28320250206160500038103810381038100
28420250206160400038103810381038100
28520250206160300038103810381038100
28620250206160200038103810381038100
28720250206160100038103810381038100
28820250206160000038103810381038100
28920250206155900038103810381038100
29020250206155800038103810381038100
29120250206155700038103810381038100
29220250206155600038103810381038100
29320250206155500038103810381038100
29420250206155400038103810381038100
29520250206155300038103810381038100
29620250206155200038103810381038100
29720250206155100038103810381038100
29820250206155000038103810381038100
29920250206154900038103810381038100
30020250206154800038103810381038100
30120250206154700038103810381038100
30220250206154600038103810381038100
30320250206154500038103810381038100
30420250206154400038103810381038100
30520250206154300038103810381038100
30620250206154200038103810381038100
30720250206154100038103810381038100
30820250206154000038103810381038100
30920250206153900038103810381038100
31020250206153800038103810381038100
31120250206153700038103810381038100
31220250206153600038103810381038100
31320250206153500038103810381038100
31420250206153400038103810381038100
31520250206153300038103810381038100
31620250206153200038103810381038100
31720250206153100038103810381038100
31820250206153000038103810381038100
31920250206152900038103810381038100
32020250206152800038103810381038100
32120250206152700038103810381038100
32220250206152600038103810381038100
32320250206152500038103810381038100
32420250206152400038103810381038100
32520250206152300038103810381038100
32620250206152200038103810381038100
32720250206152100038103810381038100
32820250206152000038103810381038100
32920250206151900038103810381038100
33020250206151800038103810381038100
33120250206151700038103810381038100
33220250206151600038103810381038100
33320250206151500038103810381038100
33420250206151400038103810381038100
33520250206151300038103810381038100
33620250206151200038103810381038100
33720250206151100038103810381038100
33820250206151000038103810381038100
33920250206150900038103810381038100
34020250206150800038103810381038100
34120250206150700038103810381038100
34220250206150600038103810381038100
34320250206150500038103810381038100
34420250206150400038103810381038100
34520250206150300038103810381038100
34620250206150200038103810381038100
34720250206150100038103810381038100
34820250206150000038103810381038100
34920250206145900038103810381038100
35020250206145800038103810381038100
35120250206145700038103810381038100
35220250206145600038103810381038100
35320250206145500038103810381038100
35420250206145400038103810381038100
35520250206145300038103810381038100
35620250206145200038103810381038100
35720250206145100038103810381038100
35820250206145000038103810381038100
35920250206144900038103810381038100
36020250206144800038103810381038100
36120250206144700038103810381038100
36220250206144600038103810381038100
36320250206144500038103810381038100
36420250206144400038103810381038100
36520250206144300038103810381038100
36620250206144200038103810381038100
36720250206144100038103810381038100
36820250206144000038103810381038100
36920250206143900038103810381038100
37020250206143800038103810381038100
37120250206143700038103810381038100
37220250206143600038103810381038100
37320250206143500038103810381038100
37420250206143400038103810381038100
37520250206143300038103810381038100
37620250206143200038103810381038100
37720250206143100038103810381038100
37820250206143000038103810381038100
37920250206142900038103810381038100
38020250206142800038103810381038100
38120250206142700038103810381038100
38220250206142600038103810381038100
38320250206142500038103810381038100
38420250206142400038103810381038100
38520250206142300038103810381038100
38620250206142200038103810381038100
38720250206142100038103810381038100
38820250206142000038103810381038100
38920250206141900038103810381038100
39020250206141800038103810381038100
39120250206141700038103810381038100
39220250206141600038103810381038100
39320250206141500038103810381038100
39420250206141400038103810381038100
39520250206141300038103810381038100
39620250206141200038103810381038100
39720250206141100038103810381038100
39820250206141000038103810381038100
39920250206140900038103810381038100
40020250206140800038103810381038100
40120250206140700038103810381038100
40220250206140600038103810381038100
40320250206140500038103810381038100
40420250206140400038103810381038100
40520250206140300038103810381038100
40620250206140200038103810381038100
40720250206140100038103810381038100
40820250206140000038103810381038100
40920250206135900038103810381038100
41020250206135800038103810381038100
41120250206135700038103810381038100
41220250206135600038103810381038100
41320250206135500038103810381038100
41420250206135400038103810381038100
41520250206135300038103810381038100
41620250206135200038103810381038100
41720250206135100038103810381038100
41820250206135000038103810381038100
41920250206134900038103810381038100
42020250206134800038103810381038100
42120250206134700038103810381038100
42220250206134600038103810381038100
42320250206134500038103810381038100
42420250206134400038103810381038100
42520250206134300038103810381038100
42620250206134200038103810381038100
42720250206134100038103810381038100
42820250206134000038103810381038100
42920250206133900038103810381038100
43020250206133800038103810381038100
43120250206133700038103810381038100
43220250206133600038103810381038100
43320250206133500038103810381038100
43420250206133400038103810381038100
43520250206133300038103810381038100
43620250206133200038103810381038100
43720250206133100038103810381038100
43820250206133000038103810381038100
43920250206132900038103810381038100
44020250206132800038103810381038100
44120250206132700038103810381038100
44220250206132600038103810381038100
44320250206132500038103810381038100
44420250206132400038103810381038100
44520250206132300038103810381038100
44620250206132200038103810381038100
44720250206132100038103810381038100
44820250206132000038103810381038100
44920250206131900038103810381038100
45020250206131800038103810381038100
45120250206131700038103810381038100
45220250206131600038103810381038100
45320250206131500038103810381038100
45420250206131400038103810381038100
45520250206131300038103810381038100
45620250206131200038103810381038100
45720250206131100038103810381038100
45820250206131000038103810381038100
45920250206130900038103810381038100
46020250206130800038103810381038100
46120250206130700038103810381038100
46220250206130600038103810381038100
46320250206130500038103810381038100
46420250206130400038103810381038100
46520250206130300038103810381038100
46620250206130200038103810381038100
46720250206130100038103810381038100
46820250206130000038103810381038100
46920250206125900038103810381038100
47020250206125800038103810381038100
47120250206125700038103810381038100
47220250206125600038103810381038100
47320250206125500038103810381038100
47420250206125400038103810381038100
47520250206125300038103810381038100
47620250206125200038103810381038100
47720250206125100038103810381038100
47820250206125000038103810381038100
47920250206124900038103810381038100
48020250206124800038103810381038100
48120250206124700038103810381038100
48220250206124600038103810381038100
48320250206124500038103810381038100
48420250206124400038103810381038100
48520250206124300038103810381038100
48620250206124200038103810381038100
48720250206124100038103810381038100
48820250206124000038103810381038100
48920250206123900038103810381038100
49020250206123800038103810381038100
49120250206123700038103810381038100
49220250206123600038103810381038100
49320250206123500038103810381038100
49420250206123400038103810381038100
49520250206123300038103810381038100
49620250206123200038103810381038100
49720250206123100038103810381038100
49820250206123000038103810381038100
49920250206122900038103810381038100
50020250206122800038103810381038100
50120250206122700038103810381038100
50220250206122600038103810381038100
50320250206122500038103810381038100
50420250206122400038103810381038100
50520250206122300038103810381038100
50620250206122200038103810381038100
50720250206122100038103810381038100
50820250206122000038103810381038100
50920250206121900038103810381038100
51020250206121800038103810381038100
51120250206121700038103810381038100
51220250206121600038103810381038100
51320250206121500038103810381038100
51420250206121400038103810381038100
51520250206121300038103810381038100
51620250206121200038103810381038100
51720250206121100038103810381038100
51820250206121000038103810381038100
51920250206120900038103810381038100
52020250206120800038103810381038100
52120250206120700038103810381038100
52220250206120600038103810381038100
52320250206120500038103810381038100
52420250206120400038103810381038100
52520250206120300038103810381038100
52620250206120200038103810381038100
52720250206120100038103810381038100
52820250206120000038103810381038100
52920250206115900038103810381038100
53020250206115800038103810381038100
53120250206115700038103810381038100
53220250206115600038103810381038100
53320250206115500038103810381038100
53420250206115400038103810381038100
53520250206115300038103810381038100
53620250206115200038103810381038100
53720250206115100038103810381038100
53820250206115000038103810381038100
53920250206114900038103810381038100
54020250206114800038103810381038100
54120250206114700038103810381038100
54220250206114600038103810381038100
54320250206114500038103810381038100
54420250206114400038103810381038100
54520250206114300038103810381038100
54620250206114200038103810381038100
54720250206114100038103810381038100
54820250206114000038103810381038100
54920250206113900038103810381038100
55020250206113800038103810381038100
55120250206113700038103810381038100
55220250206113600038103810381038100
55320250206113500038103810381038100
55420250206113400038103810381038100
55520250206113300038103810381038100
55620250206113200038103810381038100
55720250206113100038103810381038100
55820250206113000038103810381038100
55920250206112900038103810381038100
56020250206112800038103810381038100
56120250206112700038103810381038100
56220250206112600038103810381038100
56320250206112500038103810381038100
56420250206112400038103810381038100
56520250206112300038103810381038100
56620250206112200038103810381038100
56720250206112100038103810381038100
56820250206112000038103810381038100
56920250206111900038103810381038100
57020250206111800038103810381038100
57120250206111700038103810381038100
57220250206111600038103810381038100
57320250206111500038103810381038100
57420250206111400038103810381038100
57520250206111300038103810381038100
57620250206111200038103810381038100
57720250206111100038103810381038100
57820250206111000038103810381038100
57920250206110900038103810381038100
58020250206110800038103810381038100
58120250206110700038103810381038100
58220250206110600038103810381038100
58320250206110500038103810381038100
58420250206110400038103810381038100
58520250206110300038103810381038100
58620250206110200038103810381038100
58720250206110100038103810381038100
58820250206110000038103810381038100
58920250206105900038103810381038100
59020250206105800038103810381038100
59120250206105700038103810381038100
59220250206105600038103810381038100
59320250206105500038103810381038100
59420250206105400038103810381038100
59520250206105300038103810381038100
59620250206105200038103810381038100
59720250206105100038103810381038100
59820250206105000038103810381038100
59920250206104900038103810381038100
60020250206104800038103810381038100
60120250206104700038103810381038100
60220250206104600038103810381038100
60320250206104500038103810381038100
60420250206104400038103810381038100
60520250206104300038103810381038100
60620250206104200038103810381038100
60720250206104100038103810381038100
60820250206104000038103810381038100
60920250206103900038103810381038100
61020250206103800038103810381038100
61120250206103700038103810381038100
61220250206103600038103810381038100
61320250206103500038103810381038100
61420250206103400038103810381038100
61520250206103300038103810381038100
61620250206103200038103810381038100
61720250206103100038103810381038100
61820250206103000038103810381038100
61920250206102900038103810381038100
62020250206102800038103810381038100
62120250206102700038103810381038100
62220250206102600038103810381038100
62320250206102500038103810381038100
62420250206102400038103810381038100
62520250206102300038103810381038100
62620250206102200038103810381038100
62720250206102100038103810381038100
62820250206102000038103810381038100
62920250206101900038103810381038100
63020250206101800038103810381038100
63120250206101700038103810381038100
63220250206101600038103810381038100
63320250206101500038103810381038100
63420250206101400038103810381038100
63520250206101300038103810381038100
63620250206101200038103810381038100
63720250206101100038103810381038100
63820250206101000038103810381038100
63920250206100900038103810381038100
64020250206100800038103810381038100
64120250206100700038103810381038100
64220250206100600038103810381038100
64320250206100500038103810381038100
64420250206100400038103810381038100
64520250206100300038103810381038100
64620250206100200038103810381038100
64720250206100100038103810381038100
64820250206100000038103810381038100
64920250206095900038103810381038100
65020250206095800038103810381038100
65120250206095700038103810381038100
65220250206095600038103810381038100
65320250206095500038103810381038100
65420250206095400038103810381038100
65520250206095300038103810381038100
65620250206095200038103810381038100
65720250206095100038103810381038100
65820250206095000038103810381038100
65920250206094900038103810381038100
66020250206094800038103810381038100
66120250206094700038103810381038100
66220250206094600038103810381038100
66320250206094500038103810381038100
66420250206094400038103810381038100
66520250206094300038103810381038100
66620250206094200038103810381038100
66720250206094100038103810381038100
66820250206094000038103810381038100
66920250206093900038103810381038100
67020250206093800038103810381038100
67120250206093700038103810381038100
67220250206093600038103810381038100
67320250206093500038103810381038100
67420250206093400038103810381038100
67520250206093300038103810381038100
67620250206093200038103810381038100
67720250206093100038103810381038100
67820250206093000038103810381038100
67920250206092900038103810381038100
68020250206092800038103810381038100
68120250206092700038103810381038100
68220250206092600038103810381038100
68320250206092500038103810381038100
68420250206092400038103810381038100
68520250206092300038103810381038100
68620250206092200038103810381038100
68720250206092100038103810381038100
68820250206092000038103810381038100
68920250206091900038103810381038100
69020250206091800038103810381038100
69120250206091700038103810381038100
69220250206091600038103810381038100
69320250206091500038103810381038100
69420250206091400038103810381038100
69520250206091300038103810381038100
69620250206091200038103810381038100
69720250206091100038103810381038100
69820250206091000038103810381038100
69920250206090900038103810381038100
70020250206090800038103810381038100
70120250206090700038103810381038100
70220250206090600038103810381038100
70320250206090500038103810381038100
70420250206090400038103810381038100
70520250206090300038103810381038100
70620250206090200038103810381038100
70720250206090100038103810381038100
70820250206090000038103810381038100