Files
KissMeData/078940/min/candle-20240214.csv
2024-11-17 15:27:48 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240214195000028552855285528550
320240214194900028552855285528550
420240214194800028552855285528550
520240214194700028552855285528550
620240214194600028552855285528550
720240214194500028552855285528550
820240214194400028552855285528550
920240214194300028552855285528550
1020240214194200028552855285528550
1120240214194100028552855285528550
1220240214194000028552855285528550
1320240214193900028552855285528550
1420240214193800028552855285528550
1520240214193700028552855285528550
1620240214193600028552855285528550
1720240214193500028552855285528550
1820240214193400028552855285528550
1920240214193300028552855285528550
2020240214193200028552855285528550
2120240214193100028552855285528550
2220240214193000028552855285528550
2320240214192900028552855285528550
2420240214192800028552855285528550
2520240214192700028552855285528550
2620240214192600028552855285528550
2720240214192500028552855285528550
2820240214192400028552855285528550
2920240214192300028552855285528550
3020240214192200028552855285528550
3120240214192100028552855285528550
3220240214192000028552855285528550
3320240214191900028552855285528550
3420240214191800028552855285528550
3520240214191700028552855285528550
3620240214191600028552855285528550
3720240214191500028552855285528550
3820240214191400028552855285528550
3920240214191300028552855285528550
4020240214191200028552855285528550
4120240214191100028552855285528550
4220240214191000028552855285528550
4320240214190900028552855285528550
4420240214190800028552855285528550
4520240214190700028552855285528550
4620240214190600028552855285528550
4720240214190500028552855285528550
4820240214190400028552855285528550
4920240214190300028552855285528550
5020240214190200028552855285528550
5120240214190100028552855285528550
5220240214190000028552855285528550
5320240214185900028552855285528550
5420240214185800028552855285528550
5520240214185700028552855285528550
5620240214185600028552855285528550
5720240214185500028552855285528550
5820240214185400028552855285528550
5920240214185300028552855285528550
6020240214185200028552855285528550
6120240214185100028552855285528550
6220240214185000028552855285528550
6320240214184900028552855285528550
6420240214184800028552855285528550
6520240214184700028552855285528550
6620240214184600028552855285528550
6720240214184500028552855285528550
6820240214184400028552855285528550
6920240214184300028552855285528550
7020240214184200028552855285528550
7120240214184100028552855285528550
7220240214184000028552855285528550
7320240214183900028552855285528550
7420240214183800028552855285528550
7520240214183700028552855285528550
7620240214183600028552855285528550
7720240214183500028552855285528550
7820240214183400028552855285528550
7920240214183300028552855285528550
8020240214183200028552855285528550
8120240214183100028552855285528550
8220240214183000028552855285528550
8320240214182900028552855285528550
8420240214182800028552855285528550
8520240214182700028552855285528550
8620240214182600028552855285528550
8720240214182500028552855285528550
8820240214182400028552855285528550
8920240214182300028552855285528550
9020240214182200028552855285528550
9120240214182100028552855285528550
9220240214182000028552855285528550
9320240214181900028552855285528550
9420240214181800028552855285528550
9520240214181700028552855285528550
9620240214181600028552855285528550
9720240214181500028552855285528550
9820240214181400028552855285528550
9920240214181300028552855285528550
10020240214181200028552855285528550
10120240214181100028552855285528550
10220240214181000028552855285528550
10320240214180900028552855285528550
10420240214180800028552855285528550
10520240214180700028552855285528550
10620240214180600028552855285528550
10720240214180500028552855285528550
10820240214180400028552855285528550
10920240214180300028552855285528550
11020240214180200028552855285528550
11120240214180100028552855285528550
11220240214180000028552855285528550
11320240214175900028552855285528550
11420240214175800028552855285528550
11520240214175700028552855285528550
11620240214175600028552855285528550
11720240214175500028552855285528550
11820240214175400028552855285528550
11920240214175300028552855285528550
12020240214175200028552855285528550
12120240214175100028552855285528550
12220240214175000028552855285528550
12320240214174900028552855285528550
12420240214174800028552855285528550
12520240214174700028552855285528550
12620240214174600028552855285528550
12720240214174500028552855285528550
12820240214174400028552855285528550
12920240214174300028552855285528550
13020240214174200028552855285528550
13120240214174100028552855285528550
13220240214174000028552855285528550
13320240214173900028552855285528550
13420240214173800028552855285528550
13520240214173700028552855285528550
13620240214173600028552855285528550
13720240214173500028552855285528550
13820240214173400028552855285528550
13920240214173300028552855285528550
14020240214173200028552855285528550
14120240214173100028552855285528550
14220240214173000028552855285528550
14320240214172900028552855285528550
14420240214172800028552855285528550
14520240214172700028552855285528550
14620240214172600028552855285528550
14720240214172500028552855285528550
14820240214172400028552855285528550
14920240214172300028552855285528550
15020240214172200028552855285528550
15120240214172100028552855285528550
15220240214172000028552855285528550
15320240214171900028552855285528550
15420240214171800028552855285528550
15520240214171700028552855285528550
15620240214171600028552855285528550
15720240214171500028552855285528550
15820240214171400028552855285528550
15920240214171300028552855285528550
16020240214171200028552855285528550
16120240214171100028552855285528550
16220240214171000028552855285528550
16320240214170900028552855285528550
16420240214170800028552855285528550
16520240214170700028552855285528550
16620240214170600028552855285528550
16720240214170500028552855285528550
16820240214170400028552855285528550
16920240214170300028552855285528550
17020240214170200028552855285528550
17120240214170100028552855285528550
17220240214170000028552855285528550
17320240214165900028552855285528550
17420240214165800028552855285528550
17520240214165700028552855285528550
17620240214165600028552855285528550
17720240214165500028552855285528550
17820240214165400028552855285528550
17920240214165300028552855285528550
18020240214165200028552855285528550
18120240214165100028552855285528550
18220240214165000028552855285528550
18320240214164900028552855285528550
18420240214164800028552855285528550
18520240214164700028552855285528550
18620240214164600028552855285528550
18720240214164500028552855285528550
18820240214164400028552855285528550
18920240214164300028552855285528550
19020240214164200028552855285528550
19120240214164100028552855285528550
19220240214164000028552855285528550
19320240214163900028552855285528550
19420240214163800028552855285528550
19520240214163700028552855285528550
19620240214163600028552855285528550
19720240214163500028552855285528550
19820240214163400028552855285528550
19920240214163300028552855285528550
20020240214163200028552855285528550
20120240214163100028552855285528550
20220240214163000028552855285528550
20320240214162900028552855285528550
20420240214162800028552855285528550
20520240214162700028552855285528550
20620240214162600028552855285528550
20720240214162500028552855285528550
20820240214162400028552855285528550
20920240214162300028552855285528550
21020240214162200028552855285528550
21120240214162100028552855285528550
21220240214162000028552855285528550
21320240214161900028552855285528550
21420240214161800028552855285528550
21520240214161700028552855285528550
21620240214161600028552855285528550
21720240214161500028552855285528550
21820240214161400028552855285528550
21920240214161300028552855285528550
22020240214161200028552855285528550
22120240214161100028552855285528550
22220240214161000028552855285528550
22320240214160900028552855285528550
22420240214160800028552855285528550
22520240214160700028552855285528550
22620240214160600028552855285528550
22720240214160500028552855285528550
22820240214160400028552855285528550
22920240214160300028552855285528550
23020240214160200028552855285528550
23120240214160100028552855285528550
23220240214160000028552855285528550
23320240214155900028552855285528550
23420240214155800028552855285528550
23520240214155700028552855285528550
23620240214155600028552855285528550
23720240214155500028552855285528550
23820240214155400028552855285528550
23920240214155300028552855285528550
24020240214155200028552855285528550
24120240214155100028552855285528550
24220240214155000028552855285528550
24320240214154900028552855285528550
24420240214154800028552855285528550
24520240214154700028552855285528550
24620240214154600028552855285528550
24720240214154500028552855285528550
24820240214154400028552855285528550
24920240214154300028552855285528550
25020240214154200028552855285528550
25120240214154100028552855285528550
25220240214154000028552855285528550
25320240214153900028552855285528550
25420240214153800028552855285528550
25520240214153700028552855285528550
25620240214153600028552855285528550
25720240214153500028552855285528550
25820240214153400028552855285528550
25920240214153300028552855285528550
26020240214153200028552855285528550
26120240214153100028552855285528550
26220240214153000028552855285528550
26320240214152900028552855285528550
26420240214152800028552855285528550
26520240214152700028552855285528550
26620240214152600028552855285528550
26720240214152500028552855285528550
26820240214152400028552855285528550
26920240214152300028552855285528550
27020240214152200028552855285528550
27120240214152100028552855285528550
27220240214152000028552855285528550
27320240214151900028552855285528550
27420240214151800028552855285528550
27520240214151700028552855285528550
27620240214151600028552855285528550
27720240214151500028552855285528550
27820240214151400028552855285528550
27920240214151300028552855285528550
28020240214151200028552855285528550
28120240214151100028552855285528550
28220240214151000028552855285528550
28320240214150900028552855285528550
28420240214150800028552855285528550
28520240214150700028552855285528550
28620240214150600028552855285528550
28720240214150500028552855285528550
28820240214150400028552855285528550
28920240214150300028552855285528550
29020240214150200028552855285528550
29120240214150100028552855285528550
29220240214150000028552855285528550
29320240214145900028552855285528550
29420240214145800028552855285528550
29520240214145700028552855285528550
29620240214145600028552855285528550
29720240214145500028552855285528550
29820240214145400028552855285528550
29920240214145300028552855285528550
30020240214145200028552855285528550
30120240214145100028552855285528550
30220240214145000028552855285528550
30320240214144900028552855285528550
30420240214144800028552855285528550
30520240214144700028552855285528550
30620240214144600028552855285528550
30720240214144500028552855285528550
30820240214144400028552855285528550
30920240214144300028552855285528550
31020240214144200028552855285528550
31120240214144100028552855285528550
31220240214144000028552855285528550
31320240214143900028552855285528550
31420240214143800028552855285528550
31520240214143700028552855285528550
31620240214143600028552855285528550
31720240214143500028552855285528550
31820240214143400028552855285528550
31920240214143300028552855285528550
32020240214143200028552855285528550
32120240214143100028552855285528550
32220240214143000028552855285528550
32320240214142900028552855285528550
32420240214142800028552855285528550
32520240214142700028552855285528550
32620240214142600028552855285528550
32720240214142500028552855285528550
32820240214142400028552855285528550
32920240214142300028552855285528550
33020240214142200028552855285528550
33120240214142100028552855285528550
33220240214142000028552855285528550
33320240214141900028552855285528550
33420240214141800028552855285528550
33520240214141700028552855285528550
33620240214141600028552855285528550
33720240214141500028552855285528550
33820240214141400028552855285528550
33920240214141300028552855285528550
34020240214141200028552855285528550
34120240214141100028552855285528550
34220240214141000028552855285528550
34320240214140900028552855285528550
34420240214140800028552855285528550
34520240214140700028552855285528550
34620240214140600028552855285528550
34720240214140500028552855285528550
34820240214140400028552855285528550
34920240214140300028552855285528550
35020240214140200028552855285528550
35120240214140100028552855285528550
35220240214140000028552855285528550
35320240214135900028552855285528550
35420240214135800028552855285528550
35520240214135700028552855285528550
35620240214135600028552855285528550
35720240214135500028552855285528550
35820240214135400028552855285528550
35920240214135300028552855285528550
36020240214135200028552855285528550
36120240214135100028552855285528550
36220240214135000028552855285528550
36320240214134900028552855285528550
36420240214134800028552855285528550
36520240214134700028552855285528550
36620240214134600028552855285528550
36720240214134500028552855285528550
36820240214134400028552855285528550
36920240214134300028552855285528550
37020240214134200028552855285528550
37120240214134100028552855285528550
37220240214134000028552855285528550
37320240214133900028552855285528550
37420240214133800028552855285528550
37520240214133700028552855285528550
37620240214133600028552855285528550
37720240214133500028552855285528550
37820240214133400028552855285528550
37920240214133300028552855285528550
38020240214133200028552855285528550
38120240214133100028552855285528550
38220240214133000028552855285528550
38320240214132900028552855285528550
38420240214132800028552855285528550
38520240214132700028552855285528550
38620240214132600028552855285528550
38720240214132500028552855285528550
38820240214132400028552855285528550
38920240214132300028552855285528550
39020240214132200028552855285528550
39120240214132100028552855285528550
39220240214132000028552855285528550
39320240214131900028552855285528550
39420240214131800028552855285528550
39520240214131700028552855285528550
39620240214131600028552855285528550
39720240214131500028552855285528550
39820240214131400028552855285528550
39920240214131300028552855285528550
40020240214131200028552855285528550
40120240214131100028552855285528550
40220240214131000028552855285528550
40320240214130900028552855285528550
40420240214130800028552855285528550
40520240214130700028552855285528550
40620240214130600028552855285528550
40720240214130500028552855285528550
40820240214130400028552855285528550
40920240214130300028552855285528550
41020240214130200028552855285528550
41120240214130100028552855285528550
41220240214130000028552855285528550
41320240214125900028552855285528550
41420240214125800028552855285528550
41520240214125700028552855285528550
41620240214125600028552855285528550
41720240214125500028552855285528550
41820240214125400028552855285528550
41920240214125300028552855285528550
42020240214125200028552855285528550
42120240214125100028552855285528550
42220240214125000028552855285528550
42320240214124900028552855285528550
42420240214124800028552855285528550
42520240214124700028552855285528550
42620240214124600028552855285528550
42720240214124500028552855285528550
42820240214124400028552855285528550
42920240214124300028552855285528550
43020240214124200028552855285528550
43120240214124100028552855285528550
43220240214124000028552855285528550
43320240214123900028552855285528550
43420240214123800028552855285528550
43520240214123700028552855285528550
43620240214123600028552855285528550
43720240214123500028552855285528550
43820240214123400028552855285528550
43920240214123300028552855285528550
44020240214123200028552855285528550
44120240214123100028552855285528550
44220240214123000028552855285528550
44320240214122900028552855285528550
44420240214122800028552855285528550
44520240214122700028552855285528550
44620240214122600028552855285528550
44720240214122500028552855285528550
44820240214122400028552855285528550
44920240214122300028552855285528550
45020240214122200028552855285528550
45120240214122100028552855285528550
45220240214122000028552855285528550
45320240214121900028552855285528550
45420240214121800028552855285528550
45520240214121700028552855285528550
45620240214121600028552855285528550
45720240214121500028552855285528550
45820240214121400028552855285528550
45920240214121300028552855285528550
46020240214121200028552855285528550
46120240214121100028552855285528550
46220240214121000028552855285528550
46320240214120900028552855285528550
46420240214120800028552855285528550
46520240214120700028552855285528550
46620240214120600028552855285528550
46720240214120500028552855285528550
46820240214120400028552855285528550
46920240214120300028552855285528550
47020240214120200028552855285528550
47120240214120100028552855285528550
47220240214120000028552855285528550
47320240214115900028552855285528550
47420240214115800028552855285528550
47520240214115700028552855285528550
47620240214115600028552855285528550
47720240214115500028552855285528550
47820240214115400028552855285528550
47920240214115300028552855285528550
48020240214115200028552855285528550
48120240214115100028552855285528550
48220240214115000028552855285528550
48320240214114900028552855285528550
48420240214114800028552855285528550
48520240214114700028552855285528550
48620240214114600028552855285528550
48720240214114500028552855285528550
48820240214114400028552855285528550
48920240214114300028552855285528550
49020240214114200028552855285528550
49120240214114100028552855285528550
49220240214114000028552855285528550
49320240214113900028552855285528550
49420240214113800028552855285528550
49520240214113700028552855285528550
49620240214113600028552855285528550
49720240214113500028552855285528550
49820240214113400028552855285528550
49920240214113300028552855285528550
50020240214113200028552855285528550
50120240214113100028552855285528550
50220240214113000028552855285528550
50320240214112900028552855285528550
50420240214112800028552855285528550
50520240214112700028552855285528550
50620240214112600028552855285528550
50720240214112500028552855285528550
50820240214112400028552855285528550
50920240214112300028552855285528550
51020240214112200028552855285528550
51120240214112100028552855285528550
51220240214112000028552855285528550
51320240214111900028552855285528550
51420240214111800028552855285528550
51520240214111700028552855285528550
51620240214111600028552855285528550
51720240214111500028552855285528550
51820240214111400028552855285528550
51920240214111300028552855285528550
52020240214111200028552855285528550
52120240214111100028552855285528550
52220240214111000028552855285528550
52320240214110900028552855285528550
52420240214110800028552855285528550
52520240214110700028552855285528550
52620240214110600028552855285528550
52720240214110500028552855285528550
52820240214110400028552855285528550
52920240214110300028552855285528550
53020240214110200028552855285528550
53120240214110100028552855285528550
53220240214110000028552855285528550
53320240214105900028552855285528550
53420240214105800028552855285528550
53520240214105700028552855285528550
53620240214105600028552855285528550
53720240214105500028552855285528550
53820240214105400028552855285528550
53920240214105300028552855285528550
54020240214105200028552855285528550
54120240214105100028552855285528550
54220240214105000028552855285528550
54320240214104900028552855285528550
54420240214104800028552855285528550
54520240214104700028552855285528550
54620240214104600028552855285528550
54720240214104500028552855285528550
54820240214104400028552855285528550
54920240214104300028552855285528550
55020240214104200028552855285528550
55120240214104100028552855285528550
55220240214104000028552855285528550
55320240214103900028552855285528550
55420240214103800028552855285528550
55520240214103700028552855285528550
55620240214103600028552855285528550
55720240214103500028552855285528550
55820240214103400028552855285528550
55920240214103300028552855285528550
56020240214103200028552855285528550
56120240214103100028552855285528550
56220240214103000028552855285528550
56320240214102900028552855285528550
56420240214102800028552855285528550
56520240214102700028552855285528550
56620240214102600028552855285528550
56720240214102500028552855285528550
56820240214102400028552855285528550
56920240214102300028552855285528550
57020240214102200028552855285528550
57120240214102100028552855285528550
57220240214102000028552855285528550
57320240214101900028552855285528550
57420240214101800028552855285528550
57520240214101700028552855285528550
57620240214101600028552855285528550
57720240214101500028552855285528550
57820240214101400028552855285528550
57920240214101300028552855285528550
58020240214101200028552855285528550
58120240214101100028552855285528550
58220240214101000028552855285528550
58320240214100900028552855285528550
58420240214100800028552855285528550
58520240214100700028552855285528550
58620240214100600028552855285528550
58720240214100500028552855285528550
58820240214100400028552855285528550
58920240214100300028552855285528550
59020240214100200028552855285528550
59120240214100100028552855285528550
59220240214100000028552855285528550
59320240214095900028552855285528550
59420240214095800028552855285528550
59520240214095700028552855285528550
59620240214095600028552855285528550
59720240214095500028552855285528550
59820240214095400028552855285528550
59920240214095300028552855285528550
60020240214095200028552855285528550
60120240214095100028552855285528550
60220240214095000028552855285528550
60320240214094900028552855285528550
60420240214094800028552855285528550
60520240214094700028552855285528550
60620240214094600028552855285528550
60720240214094500028552855285528550
60820240214094400028552855285528550
60920240214094300028552855285528550
61020240214094200028552855285528550
61120240214094100028552855285528550
61220240214094000028552855285528550
61320240214093900028552855285528550
61420240214093800028552855285528550
61520240214093700028552855285528550
61620240214093600028552855285528550
61720240214093500028552855285528550
61820240214093400028552855285528550
61920240214093300028552855285528550
62020240214093200028552855285528550
62120240214093100028552855285528550
62220240214093000028552855285528550
62320240214092900028552855285528550
62420240214092800028552855285528550
62520240214092700028552855285528550
62620240214092600028552855285528550
62720240214092500028552855285528550
62820240214092400028552855285528550
62920240214092300028552855285528550
63020240214092200028552855285528550
63120240214092100028552855285528550
63220240214092000028552855285528550
63320240214091900028552855285528550
63420240214091800028552855285528550
63520240214091700028552855285528550
63620240214091600028552855285528550
63720240214091500028552855285528550
63820240214091400028552855285528550
63920240214091300028552855285528550
64020240214091200028552855285528550
64120240214091100028552855285528550
64220240214091000028552855285528550
64320240214090900028552855285528550
64420240214090800028552855285528550
64520240214090700028552855285528550
64620240214090600028552855285528550
64720240214090500028552855285528550
64820240214090400028552855285528550
64920240214090300028552855285528550
65020240214090200028552855285528550
65120240214090100028552855285528550
65220240214090000028552855285528550