Files
KissMeData/034940/min/candle-20250206.csv
2025-02-06 23:16:41 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025020619180016200153410951095109510954319
32025020619170016200153410951095109510950
42025020619160016200153410951095109510950
52025020619150016200153410951095109510950
62025020619140016200153410951095109510950
72025020619130016200153410951095109510950
82025020619120016200153410951095109510950
92025020619110016200153410951095109510950
102025020619100016200153410951095109510950
112025020619090016200153410951095109510950
122025020619080016200153410951095109510950
132025020619070016200153410951095109510950
142025020619060016200153410951095109510950
152025020619050016200153410951095109510950
162025020619040016200153410951095109510950
172025020619030016200153410951095109510950
182025020619020016200153410951095109510950
192025020619010016200153410951095109510950
202025020619000016200153410951095109510950
212025020618590016200153410951095109510950
222025020618580016200153410951095109510950
232025020618570016200153410951095109510950
242025020618560016200153410951095109510950
252025020618550016200153410951095109510950
262025020618540016200153410951095109510950
272025020618530016200153410951095109510950
282025020618520016200153410951095109510950
292025020618510016200153410951095109510950
302025020618500016200153410951095109510950
312025020618490016200153410951095109510950
322025020618480016200153410951095109510954319
332025020618470016200153410951095109510950
342025020618460016200153410951095109510950
352025020618450016200153410951095109510950
362025020618440016200153410951095109510950
372025020618430016200153410951095109510950
382025020618420016200153410951095109510950
392025020618410016200153410951095109510950
402025020618400016200153410951095109510950
412025020618390016200153410951095109510950
422025020618380016200153410951095109510950
432025020618370016200153410951095109510950
442025020618360016200153410951095109510950
452025020618350016200153410951095109510950
462025020618340016200153410951095109510950
472025020618330016200153410951095109510950
482025020618320016200153410951095109510950
492025020618310016200153410951095109510950
502025020618300016200153410951095109510950
512025020618290016200153410951095109510950
522025020618280016200153410951095109510950
532025020618270016200153410951095109510950
542025020618260016200153410951095109510950
552025020618250016200153410951095109510950
562025020618240016200153410951095109510950
572025020618230016200153410951095109510950
582025020618220016200153410951095109510950
592025020618210016200153410951095109510950
602025020618200016200153410951095109510950
612025020618190016200153410951095109510950
622025020618180016200153410951095109510954319
632025020618170016200153410951095109510950
642025020618160016200153410951095109510950
652025020618150016200153410951095109510950
662025020618140016200153410951095109510950
672025020618130016200153410951095109510950
682025020618120016200153410951095109510950
692025020618110016200153410951095109510950
702025020618100016200153410951095109510950
712025020618090016200153410951095109510950
722025020618080016200153410951095109510950
732025020618070016200153410951095109510950
742025020618060016200153410951095109510950
752025020618050016200153410951095109510950
762025020618040016200153410951095109510950
772025020618030016200153410951095109510950
782025020618020016200153410951095109510950
792025020618010016200153410951095109510950
802025020618000016200153410951095109510950
812025020617590016200153410951095109510950
822025020617580016200153410951095109510950
832025020617570016200153410951095109510950
842025020617560016200153410951095109510950
852025020617550016200153410951095109510950
862025020617540016200153410951095109510950
872025020617530016200153410951095109510950
882025020617520016200153410951095109510950
892025020617510016200153410951095109510950
902025020617500016200153410951095109510950
912025020617490016200153410951095109510950
922025020617480016200153410951095109510954319
932025020617470016200153410951095109510950
942025020617460016200153410951095109510950
952025020617450016200153410951095109510950
962025020617440016200153410951095109510950
972025020617430016200153410951095109510950
982025020617420016200153410951095109510950
992025020617410016200153410951095109510950
1002025020617400016200153410951095109510950
1012025020617390016200153410951095109510950
1022025020617380016200153410951095109510950
1032025020617370016200153410951095109510950
1042025020617360016200153410951095109510950
1052025020617350016200153410951095109510950
1062025020617340016200153410951095109510950
1072025020617330016200153410951095109510950
1082025020617320016200153410951095109510950
1092025020617310016200153410951095109510950
1102025020617300016200153410951095109510950
1112025020617290016200153410951095109510950
1122025020617280016200153410951095109510950
1132025020617270016200153410951095109510950
1142025020617260016200153410951095109510950
1152025020617250016200153410951095109510950
1162025020617240016200153410951095109510950
1172025020617230016200153410951095109510950
1182025020617220016200153410951095109510950
1192025020617210016200153410951095109510950
1202025020617200016200153410951095109510950
1212025020617190016200153410951095109510950
1222025020617180016200153410951095109510954319
1232025020617170016200153410951095109510950
1242025020617160016200153410951095109510950
1252025020617150016200153410951095109510950
1262025020617140016200153410951095109510950
1272025020617130016200153410951095109510950
1282025020617120016200153410951095109510950
1292025020617110016200153410951095109510950
1302025020617100016200153410951095109510950
1312025020617090016200153410951095109510950
1322025020617080016200153410951095109510950
1332025020617070016200153410951095109510950
1342025020617060016200153410951095109510950
1352025020617050016200153410951095109510950
1362025020617040016200153410951095109510950
1372025020617030016200153410951095109510950
1382025020617020016200153410951095109510950
1392025020617010016200153410951095109510950
1402025020617000016200153410951095109510950
1412025020616590016200153410951095109510950
1422025020616580016200153410951095109510950
1432025020616570016200153410951095109510950
1442025020616560016200153410951095109510950
1452025020616550016200153410951095109510950
1462025020616540016200153410951095109510950
1472025020616530016200153410951095109510950
1482025020616520016200153410951095109510950
1492025020616510016200153410951095109510950
1502025020616500016200153410951095109510950
1512025020616490016200153410951095109510950
1522025020616480016200153410951095109510954319
1532025020616470016200153410951095109510950
1542025020616460016200153410951095109510950
1552025020616450016200153410951095109510950
1562025020616440016200153410951095109510950
1572025020616430016200153410951095109510950
1582025020616420016200153410951095109510950
1592025020616410016200153410951095109510950
1602025020616400016200153410951095109510950
1612025020616390016200153410951095109510950
1622025020616380016200153410951095109510950
1632025020616370016200153410951095109510950
1642025020616360016200153410951095109510950
1652025020616350016200153410951095109510950
1662025020616340016200153410951095109510950
1672025020616330016200153410951095109510950
1682025020616320016200153410951095109510950
1692025020616310016200153410951095109510950
1702025020616300016200153410951095109510950
1712025020616290016200153410951095109510950
1722025020616280016200153410951095109510950
1732025020616270016200153410951095109510950
1742025020616260016200153410951095109510950
1752025020616250016200153410951095109510950
1762025020616240016200153410951095109510950
1772025020616230016200153410951095109510950
1782025020616220016200153410951095109510950
1792025020616210016200153410951095109510950
1802025020616200016200153410951095109510950
1812025020616190016200153410951095109510950
1822025020616180016200153410951095109510954319
1832025020616170016200153410951095109510950
1842025020616160016200153410951095109510950
1852025020616150016200153410951095109510950
1862025020616140016200153410951095109510950
1872025020616130016200153410951095109510950
1882025020616120016200153410951095109510950
1892025020616110016200153410951095109510950
1902025020616100016200153410951095109510950
1912025020616090016200153410951095109510950
1922025020616080016200153410951095109510950
1932025020616070016200153410951095109510950
1942025020616060016200153410951095109510950
1952025020616050016200153410951095109510950
1962025020616040016200153410951095109510950
1972025020616030016200153410951095109510950
1982025020616020016200153410951095109510950
1992025020616010016200153410951095109510950
2002025020616000016200153410951095109510950
2012025020615590016200153410951095109510950
2022025020615580016200153410951095109510950
2032025020615570016200153410951095109510950
2042025020615560016200153410951095109510950
2052025020615550016200153410951095109510950
2062025020615540016200153410951095109510950
2072025020615530016200153410951095109510950
2082025020615520016200153410951095109510950
2092025020615510016200153410951095109510950
2102025020615500016200153410951095109510950
2112025020615490016200153410951095109510950
2122025020615480016200153410951095109510954319
2132025020615470016200153410951095109510950
2142025020615460016200153410951095109510950
2152025020615450016200153410951095109510950
2162025020615440016200153410951095109510950
2172025020615430016200153410951095109510950
2182025020615420016200153410951095109510950
2192025020615410016200153410951095109510950
2202025020615400016200153410951095109510950
2212025020615390016200153410951095109510950
2222025020615380016200153410951095109510950
2232025020615370016200153410951095109510950
2242025020615360016200153410951095109510950
2252025020615350016200153410951095109510950
2262025020615340016200153410951095109510950
2272025020615330016200153410951095109510950
2282025020615320016200153410951095109510950
2292025020615310016200153410951095109510950
2302025020615300016200153410951095109510954319
2312025020615290015727222910881088108810880
2322025020615280015727222910881088108810880
2332025020615270015727222910881088108810880
2342025020615260015727222910881088108810880
2352025020615250015727222910881088108810880
2362025020615240015727222910881088108810880
2372025020615230015727222910881088108810880
2382025020615220015727222910881088108810880
2392025020615210015727222910881088108810880
2402025020615200015727222910881088108810880
241202502061519001572722291088108110881081210
242202502061518001570444491088108810881088342
243202502061517001566723531089108910891089100
2442025020615160015656345310901087109010872250
245202502061515001541114191076107710771076258
246202502061514001538335551076107710771076986
247202502061513001527722051090109110911090155
2482025020615120015260325010861086109010861010
2492025020615110015150265810861087108710774774
25020250206151000146341299108710871087108721
25120250206150900146318472108710821090108213034
2522025020615080013215387610811076108110763491
253202502061507001283915401076107610761076101
254202502061506001282828641074107510751074349
255202502061505001279077381074107310741073202
256202502061504001276908921072107210721072105
257202502061503001275783321070107010701070457
258202502061502001270893421069106810691068196
259202502061501001268799121068106710681067130
26020250206150000126741135106410671067106426
2612025020614590012671341710641064106410644
262202502061458001267091611064106810681064175
263202502061457001265226611064106410641064100
2642025020614560012641626110621062106210620
265202502061455001264162611062106210621062200
2662025020614540012620386110621062106210623
26720250206145300126200675106110611061106110
2682025020614520012619006510621062106210620
2692025020614510012619006510621062106210620
270202502061450001261900651062106110621061200
2712025020614490012597776510601066106610602100
272202502061448001237434881066106810681066341
2732025020614470012337985210681068106810680
274202502061446001233798521068106810681068300
2752025020614450012305945210701070107010700
276202502061444001230594521070107010701067345
2772025020614430012269087210701070107010709
278202502061442001226812421070107010701070500
279202502061441001221462421077107010771070332
280202502061440001217907431070107110711070644
2812025020614390012110118610771077107710770
2822025020614380012110118610771077107710772
2832025020614370012109903210781078107810780
2842025020614360012109903210781078107810781
2852025020614350012109795410791079107910790
286202502061434001210979541079107810791071237
287202502061433001208431851078107110781071101
2882025020614320012073431410711072107210701883
289202502061431001187166091072107210721072717
290202502061430001179479851072107210721072160
2912025020614290011777646510721072107210720
292202502061428001177764651072107210721072200
2932025020614270011756206510721072107210722
2942025020614260011755992110791077107910762778
2952025020614250011456792010781078107810782
2962025020614240011456576410801080108010800
297202502061423001145657641080108010801080477
2982025020614220011405060410821082108210820
299202502061421001140506041082108110821077450
3002025020614200011356552510781078107810780
3012025020614190011356552510781078107810781983
302202502061418001114278511078107810781078592
30320250206141700110789675108410841084108430
3042025020614160011075715510851085108510850
3052025020614150011075715510851084108510771670
306202502061414001089483701086108710871076571
3072025020614130010832948810761095109510762855
3082025020614120010524395110901088109710784148
3092025020614110010071608810771067108910679427
3102025020614100090589390107010711071107024
31120250206140900905636881071107010711070810
312202502061408008969627810651065106510650
313202502061407008969627810651065106510650
314202502061406008969627810651065106510651
315202502061405008969521310651065106510657
316202502061404008968775810711070107110701000
317202502061403008861749910671067106910672844
31820250206140200855825031067106510671065371
31920250206140100851871881065106410651064121
320202502061400008505833110651057106510574004
321202502061359008081106410551055105510550
322202502061358008081106410551055105510550
323202502061357008081106410551055105510550
3242025020613560080811064105510551055105530
32520250206135500807794141055105510551055141
326202502061354008063065910521052105210520
327202502061353008063065910521052105210520
328202502061352008063065910521052105210520
329202502061351008063065910521052105210528
330202502061350008062224310501050105010500
331202502061349008062224310501050105010500
332202502061348008062224310501050105010500
333202502061347008062224310501050105010500
334202502061346008062224310501053105310502200
335202502061345007830860810531053105310530
336202502061344007830860810531053105310530
33720250206134300783086081053105310531053801
338202502061342007746515510531053105310530
339202502061341007746515510531053105310530
340202502061340007746515510531053105310530
341202502061339007746515510531053105310533
342202502061338007746199610591053105910532887
343202502061337007441098810531053105310530
344202502061336007441098810531053105310532
345202502061335007440888210501050105010500
346202502061334007440888210501050105010500
347202502061333007440888210501050105010500
348202502061332007440888210501050105010500
349202502061331007440888210501050105010500
350202502061330007440888210501050105010500
351202502061329007440888210501050105010500
352202502061328007440888210501050105010500
3532025020613270074408882105010501050105010
354202502061326007439838210501050105010500
355202502061325007439838210501050105010500
356202502061324007439838210501050105010500
35720250206132300743983821050105010501050100
358202502061322007429338210501050105010500
359202502061321007429338210501050105010500
3602025020613200074293382105010501050105069
361202502061319007422093210501050105010500
362202502061318007422093210501050105010502001
3632025020613170072119882105010501050105013
364202502061316007210623210501050105010500
365202502061315007210623210501049105010491033
3662025020613140071022554105010451050104521
367202502061313007100050910451045104510450
368202502061312007100050910451045104510450
369202502061311007100050910451045104510450
370202502061310007100050910451045104510450
371202502061309007100050910451045104510450
37220250206130800710005091045104510451045142
37320250206130700708521191045104510451045300
374202502061306007053861910501050105010500
375202502061305007053861910501050105010501
376202502061304007053756910501050105010500
377202502061303007053756910501050105010500
3782025020613020070537569105010501050105012
379202502061301007052496910511051105110510
380202502061300007052496910511051105110510
381202502061259007052496910511051105110510
382202502061258007052496910511051105110510
383202502061257007052496910511051105110510
384202502061256007052496910511051105110510
385202502061255007052496910511051105110510
386202502061254007052496910511051105110446409
387202502061253006380127210551055105510552053
388202502061252006163535710591059105910590
389202502061251006163535710591059105910590
390202502061250006163535710591059105910594
391202502061249006163112110501050105010500
392202502061248006163112110501050105010500
393202502061247006163112110501053105310504100
39420250206124600573228081053105310531053150
39520250206124500571648581060106010601058249
3962025020612440056900938105610601060105643
39720250206124300568553801060106010601060839
39820250206124200559660401060105910601059268
399202502061241005568208510591057105910571551
400202502061240005404150410591059105910590
401202502061239005404150410591059105910590
402202502061238005404150410591053105910536286
40320250206123700474114131047104810481047780
404202502061236004659467310471047104710478
405202502061235004658629710561056105610561
4062025020612340046585241105510551055105510
407202502061233004657469110571057105710571
408202502061232004657363410571057105710573
40920250206123100465704631057105710571057426
410202502061230004612018110591059105910590
411202502061229004612018110591059105910590
412202502061228004612018110591048105910483290
413202502061227004265859110491049104910490
414202502061226004265859110491049104910490
415202502061225004265859110491049104910490
416202502061224004265859110491049104910490
417202502061223004265859110491049104910490
41820250206122200426585911049104810491048294
419202502061221004235025410481048104810480
4202025020612200042350254104810481048104860
42120250206121900422873741048104710481047163
42220250206121800421167111046104410461044208
423202502061217004189948710411041104110410
424202502061216004189948710411041104110410
42520250206121500418994871041104110411041200
426202502061214004169128710441044104410441
427202502061213004169024310421042104210420
428202502061212004169024310421042104210420
429202502061211004169024310421042104210420
43020250206121000416902431042104010421040260
431202502061209004141973510351035103510350
43220250206120800414197351035103510351035300
433202502061207004110923510401040104010401000
434202502061206004006923510401040104010401
435202502061205004006819510351035103510350
436202502061204004006819510351035103510350
437202502061203004006819510351035103510350
438202502061202004006819510351035103510350
439202502061201004006819510351035103510350
440202502061200004006819510351036104010354268
44120250206115900356423201036103510361035212
442202502061158003542286810301030103010300
4432025020611570035422868103010301030103010
444202502061156003541256810301030103010300
445202502061155003541256810301030103010300
4462025020611540035412568103010301030103010
447202502061153003540226810331033103310330
4482025020611520035402268103310331033103398
449202502061151003530103410331033103310330
450202502061150003530103410331033103310330
45120250206114900353010341033103310331033108
452202502061148003518947010361036103610360
453202502061147003518947010361036103610360
454202502061146003518947010361036103610360
455202502061145003518947010361036103610360
456202502061144003518947010361036103610360
457202502061143003518947010361036103610360
458202502061142003518947010361036103610360
459202502061141003518947010361036103610360
460202502061140003518947010361036103610360
461202502061139003518947010361036103610360
462202502061138003518947010361036103610360
463202502061137003518947010361034103610342941
464202502061136003214430010331033103310330
46520250206113500321443001033103310331033598
46620250206113400315265661032103210321032507
467202502061133003100334210321032103210321500
468202502061132002945534210331033103310330
46920250206113100294553421033103210331032926
470202502061130002849964310321032103210320
471202502061129002849964310321032103210325
472202502061128002849448310321032103210320
473202502061127002849448310321032103210320
474202502061126002849448310321032103210321
4752025020611250028493451102610261026102610
476202502061124002848319110261026102610260
477202502061123002848319110261026102610260
478202502061122002848319110261026102610260
479202502061121002848319110261026102610260
480202502061120002848319110261026102610260
481202502061119002848319110261026102610260
482202502061118002848319110261029102910265119
483202502061117002322461210291029102910291060
484202502061116002213387210281028102810280
485202502061115002213387210281028102810280
48620250206111400221338721028103310331028199
4872025020611130021928798103310331033103336
488202502061112002189161010331033103310330
489202502061111002189161010331033103310330
490202502061110002189161010331033103310330
491202502061109002189161010331033103310330
492202502061108002189161010331033103310330
493202502061107002189161010331033103310330
494202502061106002189161010331033103310330
495202502061105002189161010331033103310321351
49620250206110400204971771032103210321032121
497202502061103002037230510311031103110310
498202502061102002037230510311031103110310
49920250206110100203723051031103010311030573
500202502061100001978196210301030103010300
501202502061059001978196210301030103010300
502202502061058001978196210301029103010291197
503202502061057001854913310261026102610260
504202502061056001854913310261026102610260
505202502061055001854913310261026102610260
506202502061054001854913310261026102610260
507202502061053001854913310261026102610260
508202502061052001854913310261026102610260
509202502061051001854913310261026102610260
510202502061050001854913310261026102610260
5112025020610490018549133102610271027102650
512202502061048001849782310291029102910290
51320250206104700184978231029102610291026200
514202502061046001829221310261026102610260
51520250206104500182922131026102610261026100
516202502061044001818961310251025102510250
517202502061043001818961310251025102510251444
518202502061042001670951310211022102210212767
519202502061041001388420610241024102410240
520202502061040001388420610241024102410240
521202502061039001388420610241022102410213841
52220250206103800995613210221022102210220
52320250206103700995613210221022102210220
52420250206103600995613210221022102210220
52520250206103500995613210221022102210220
52620250206103400995613210221022102210220
52720250206103300995613210221022102210220
52820250206103200995613210221022102210220
52920250206103100995613210221022102210220
53020250206103000995613210221022102210220
53120250206102900995613210221022102210220
5322025020610280099561321022102210221022500
53320250206102700944513210221022102210220
53420250206102600944513210221022102210220
53520250206102500944513210221022102210220
53620250206102400944513210221022102210220
53720250206102300944513210221022102210220
53820250206102200944513210221022102210220
53920250206102100944513210221022102210220
54020250206102000944513210221022102210220
54120250206101900944513210221022102210220
54220250206101800944513210221022102210220
54320250206101700944513210221022102210220
54420250206101600944513210221022102210220
54520250206101500944513210221022102210220
54620250206101400944513210221022102210220
54720250206101300944513210221022102210220
548202502061012009445132102210191022101963
54920250206101100938076110191019101910190
55020250206101000938076110191019101910190
55120250206100900938076110191019101910190
55220250206100800938076110191019101910190
55320250206100700938076110191019101910190
55420250206100600938076110191019101910190
55520250206100500938076110191019101910190
55620250206100400938076110191019101910190
55720250206100300938076110191020102010191000
55820250206100200836172610201020102010200
55920250206100100836172610201020102010200
56020250206100000836172610201020102010200
561202502060959008361726102010201020102054
56220250206095800830664610201020102010200
56320250206095700830664610201020102010200
56420250206095600830664610201020102010200
56520250206095500830664610201020102010200
56620250206095400830664610201020102010200
567202502060953008306646102010201020102019
5682025020609520082872661020102010201020360
56920250206095100792006610201020102010200
57020250206095000792006610201020102010200
57120250206094900792006610201020102010200
57220250206094800792006610201020102010200
57320250206094700792006610201020102010200
57420250206094600792006610201020102010200
57520250206094500792006610201020102010200
576202502060944007920066102010221022102021
577202502060943007898644102210211022102114
57820250206094200788434910221022102210220
57920250206094100788434910221022102210222
58020250206094000788230510231023102310230
58120250206093900788230510231023102310230
582202502060938007882305102310231023102316
58320250206093700786593710231023102310232
58420250206093600786389110251025102510250
58520250206093500786389110251025102510250
58620250206093400786389110251025102510250
5872025020609330078638911025102110251021621
58820250206093200722884310211021102110210
58920250206093100722884310211021102110210
59020250206093000722884310211021102110219
59120250206092900721965410211021102110210
592202502060928007219654102110211021102112
5932025020609270072074021020102010201020111
59420250206092600709418210191019101910190
59520250206092500709418210191019101910195
59620250206092400708908710191019101910190
59720250206092300708908710191019101910190
5982025020609220070890871019101810191018106
59920250206092100698107410161018101810161000
60020250206092000596507010181017102010171901
60120250206091900402803610161016101610160
60220250206091800402803610161016101610160
6032025020609170040280361016101610161016600
60420250206091600341843610161016101610162150
6052025020609150012340361016101610161016300
606202502060914009292361017101610171016209
6072025020609130071678210161016101610160
6082025020609120071678210161016101610161
60920250206091100715766101710171017101722
6102025020609100069339210171017101710175
6112025020609090068830710171017101710170
6122025020609080068830710171017101710178
6132025020609070068017110171017101710170
6142025020609060068017110171017101710170
6152025020609050068017110171017101710172
616202502060904006781371017101710171017110
6172025020609030056626710131013101310130
61820250206090200566267101310131013101369
619202502060901004963701013101310131013100
620202502060900003950701013101310131013390