Files
KissMeData/217620/min/candle-20250123.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250123204500038103810381038100
320250123204400038103810381038100
420250123204300038103810381038100
520250123204200038103810381038100
620250123204100038103810381038100
720250123204000038103810381038100
820250123203900038103810381038100
920250123203800038103810381038100
1020250123203700038103810381038100
1120250123203600038103810381038100
1220250123203500038103810381038100
1320250123203400038103810381038100
1420250123203300038103810381038100
1520250123203200038103810381038100
1620250123203100038103810381038100
1720250123203000038103810381038100
1820250123202900038103810381038100
1920250123202800038103810381038100
2020250123202700038103810381038100
2120250123202600038103810381038100
2220250123202500038103810381038100
2320250123202400038103810381038100
2420250123202300038103810381038100
2520250123202200038103810381038100
2620250123202100038103810381038100
2720250123202000038103810381038100
2820250123201900038103810381038100
2920250123201800038103810381038100
3020250123201700038103810381038100
3120250123201600038103810381038100
3220250123201500038103810381038100
3320250123201400038103810381038100
3420250123201300038103810381038100
3520250123201200038103810381038100
3620250123201100038103810381038100
3720250123201000038103810381038100
3820250123200900038103810381038100
3920250123200800038103810381038100
4020250123200700038103810381038100
4120250123200600038103810381038100
4220250123200500038103810381038100
4320250123200400038103810381038100
4420250123200300038103810381038100
4520250123200200038103810381038100
4620250123200100038103810381038100
4720250123200000038103810381038100
4820250123195900038103810381038100
4920250123195800038103810381038100
5020250123195700038103810381038100
5120250123195600038103810381038100
5220250123195500038103810381038100
5320250123195400038103810381038100
5420250123195300038103810381038100
5520250123195200038103810381038100
5620250123195100038103810381038100
5720250123195000038103810381038100
5820250123194900038103810381038100
5920250123194800038103810381038100
6020250123194700038103810381038100
6120250123194600038103810381038100
6220250123194500038103810381038100
6320250123194400038103810381038100
6420250123194300038103810381038100
6520250123194200038103810381038100
6620250123194100038103810381038100
6720250123194000038103810381038100
6820250123193900038103810381038100
6920250123193800038103810381038100
7020250123193700038103810381038100
7120250123193600038103810381038100
7220250123193500038103810381038100
7320250123193400038103810381038100
7420250123193300038103810381038100
7520250123193200038103810381038100
7620250123193100038103810381038100
7720250123193000038103810381038100
7820250123192900038103810381038100
7920250123192800038103810381038100
8020250123192700038103810381038100
8120250123192600038103810381038100
8220250123192500038103810381038100
8320250123192400038103810381038100
8420250123192300038103810381038100
8520250123192200038103810381038100
8620250123192100038103810381038100
8720250123192000038103810381038100
8820250123191900038103810381038100
8920250123191800038103810381038100
9020250123191700038103810381038100
9120250123191600038103810381038100
9220250123191500038103810381038100
9320250123191400038103810381038100
9420250123191300038103810381038100
9520250123191200038103810381038100
9620250123191100038103810381038100
9720250123191000038103810381038100
9820250123190900038103810381038100
9920250123190800038103810381038100
10020250123190700038103810381038100
10120250123190600038103810381038100
10220250123190500038103810381038100
10320250123190400038103810381038100
10420250123190300038103810381038100
10520250123190200038103810381038100
10620250123190100038103810381038100
10720250123190000038103810381038100
10820250123185900038103810381038100
10920250123185800038103810381038100
11020250123185700038103810381038100
11120250123185600038103810381038100
11220250123185500038103810381038100
11320250123185400038103810381038100
11420250123185300038103810381038100
11520250123185200038103810381038100
11620250123185100038103810381038100
11720250123185000038103810381038100
11820250123184900038103810381038100
11920250123184800038103810381038100
12020250123184700038103810381038100
12120250123184600038103810381038100
12220250123184500038103810381038100
12320250123184400038103810381038100
12420250123184300038103810381038100
12520250123184200038103810381038100
12620250123184100038103810381038100
12720250123184000038103810381038100
12820250123183900038103810381038100
12920250123183800038103810381038100
13020250123183700038103810381038100
13120250123183600038103810381038100
13220250123183500038103810381038100
13320250123183400038103810381038100
13420250123183300038103810381038100
13520250123183200038103810381038100
13620250123183100038103810381038100
13720250123183000038103810381038100
13820250123182900038103810381038100
13920250123182800038103810381038100
14020250123182700038103810381038100
14120250123182600038103810381038100
14220250123182500038103810381038100
14320250123182400038103810381038100
14420250123182300038103810381038100
14520250123182200038103810381038100
14620250123182100038103810381038100
14720250123182000038103810381038100
14820250123181900038103810381038100
14920250123181800038103810381038100
15020250123181700038103810381038100
15120250123181600038103810381038100
15220250123181500038103810381038100
15320250123181400038103810381038100
15420250123181300038103810381038100
15520250123181200038103810381038100
15620250123181100038103810381038100
15720250123181000038103810381038100
15820250123180900038103810381038100
15920250123180800038103810381038100
16020250123180700038103810381038100
16120250123180600038103810381038100
16220250123180500038103810381038100
16320250123180400038103810381038100
16420250123180300038103810381038100
16520250123180200038103810381038100
16620250123180100038103810381038100
16720250123180000038103810381038100
16820250123175900038103810381038100
16920250123175800038103810381038100
17020250123175700038103810381038100
17120250123175600038103810381038100
17220250123175500038103810381038100
17320250123175400038103810381038100
17420250123175300038103810381038100
17520250123175200038103810381038100
17620250123175100038103810381038100
17720250123175000038103810381038100
17820250123174900038103810381038100
17920250123174800038103810381038100
18020250123174700038103810381038100
18120250123174600038103810381038100
18220250123174500038103810381038100
18320250123174400038103810381038100
18420250123174300038103810381038100
18520250123174200038103810381038100
18620250123174100038103810381038100
18720250123174000038103810381038100
18820250123173900038103810381038100
18920250123173800038103810381038100
19020250123173700038103810381038100
19120250123173600038103810381038100
19220250123173500038103810381038100
19320250123173400038103810381038100
19420250123173300038103810381038100
19520250123173200038103810381038100
19620250123173100038103810381038100
19720250123173000038103810381038100
19820250123172900038103810381038100
19920250123172800038103810381038100
20020250123172700038103810381038100
20120250123172600038103810381038100
20220250123172500038103810381038100
20320250123172400038103810381038100
20420250123172300038103810381038100
20520250123172200038103810381038100
20620250123172100038103810381038100
20720250123172000038103810381038100
20820250123171900038103810381038100
20920250123171800038103810381038100
21020250123171700038103810381038100
21120250123171600038103810381038100
21220250123171500038103810381038100
21320250123171400038103810381038100
21420250123171300038103810381038100
21520250123171200038103810381038100
21620250123171100038103810381038100
21720250123171000038103810381038100
21820250123170900038103810381038100
21920250123170800038103810381038100
22020250123170700038103810381038100
22120250123170600038103810381038100
22220250123170500038103810381038100
22320250123170400038103810381038100
22420250123170300038103810381038100
22520250123170200038103810381038100
22620250123170100038103810381038100
22720250123170000038103810381038100
22820250123165900038103810381038100
22920250123165800038103810381038100
23020250123165700038103810381038100
23120250123165600038103810381038100
23220250123165500038103810381038100
23320250123165400038103810381038100
23420250123165300038103810381038100
23520250123165200038103810381038100
23620250123165100038103810381038100
23720250123165000038103810381038100
23820250123164900038103810381038100
23920250123164800038103810381038100
24020250123164700038103810381038100
24120250123164600038103810381038100
24220250123164500038103810381038100
24320250123164400038103810381038100
24420250123164300038103810381038100
24520250123164200038103810381038100
24620250123164100038103810381038100
24720250123164000038103810381038100
24820250123163900038103810381038100
24920250123163800038103810381038100
25020250123163700038103810381038100
25120250123163600038103810381038100
25220250123163500038103810381038100
25320250123163400038103810381038100
25420250123163300038103810381038100
25520250123163200038103810381038100
25620250123163100038103810381038100
25720250123163000038103810381038100
25820250123162900038103810381038100
25920250123162800038103810381038100
26020250123162700038103810381038100
26120250123162600038103810381038100
26220250123162500038103810381038100
26320250123162400038103810381038100
26420250123162300038103810381038100
26520250123162200038103810381038100
26620250123162100038103810381038100
26720250123162000038103810381038100
26820250123161900038103810381038100
26920250123161800038103810381038100
27020250123161700038103810381038100
27120250123161600038103810381038100
27220250123161500038103810381038100
27320250123161400038103810381038100
27420250123161300038103810381038100
27520250123161200038103810381038100
27620250123161100038103810381038100
27720250123161000038103810381038100
27820250123160900038103810381038100
27920250123160800038103810381038100
28020250123160700038103810381038100
28120250123160600038103810381038100
28220250123160500038103810381038100
28320250123160400038103810381038100
28420250123160300038103810381038100
28520250123160200038103810381038100
28620250123160100038103810381038100
28720250123160000038103810381038100
28820250123155900038103810381038100
28920250123155800038103810381038100
29020250123155700038103810381038100
29120250123155600038103810381038100
29220250123155500038103810381038100
29320250123155400038103810381038100
29420250123155300038103810381038100
29520250123155200038103810381038100
29620250123155100038103810381038100
29720250123155000038103810381038100
29820250123154900038103810381038100
29920250123154800038103810381038100
30020250123154700038103810381038100
30120250123154600038103810381038100
30220250123154500038103810381038100
30320250123154400038103810381038100
30420250123154300038103810381038100
30520250123154200038103810381038100
30620250123154100038103810381038100
30720250123154000038103810381038100
30820250123153900038103810381038100
30920250123153800038103810381038100
31020250123153700038103810381038100
31120250123153600038103810381038100
31220250123153500038103810381038100
31320250123153400038103810381038100
31420250123153300038103810381038100
31520250123153200038103810381038100
31620250123153100038103810381038100
31720250123153000038103810381038100
31820250123152900038103810381038100
31920250123152800038103810381038100
32020250123152700038103810381038100
32120250123152600038103810381038100
32220250123152500038103810381038100
32320250123152400038103810381038100
32420250123152300038103810381038100
32520250123152200038103810381038100
32620250123152100038103810381038100
32720250123152000038103810381038100
32820250123151900038103810381038100
32920250123151800038103810381038100
33020250123151700038103810381038100
33120250123151600038103810381038100
33220250123151500038103810381038100
33320250123151400038103810381038100
33420250123151300038103810381038100
33520250123151200038103810381038100
33620250123151100038103810381038100
33720250123151000038103810381038100
33820250123150900038103810381038100
33920250123150800038103810381038100
34020250123150700038103810381038100
34120250123150600038103810381038100
34220250123150500038103810381038100
34320250123150400038103810381038100
34420250123150300038103810381038100
34520250123150200038103810381038100
34620250123150100038103810381038100
34720250123150000038103810381038100
34820250123145900038103810381038100
34920250123145800038103810381038100
35020250123145700038103810381038100
35120250123145600038103810381038100
35220250123145500038103810381038100
35320250123145400038103810381038100
35420250123145300038103810381038100
35520250123145200038103810381038100
35620250123145100038103810381038100
35720250123145000038103810381038100
35820250123144900038103810381038100
35920250123144800038103810381038100
36020250123144700038103810381038100
36120250123144600038103810381038100
36220250123144500038103810381038100
36320250123144400038103810381038100
36420250123144300038103810381038100
36520250123144200038103810381038100
36620250123144100038103810381038100
36720250123144000038103810381038100
36820250123143900038103810381038100
36920250123143800038103810381038100
37020250123143700038103810381038100
37120250123143600038103810381038100
37220250123143500038103810381038100
37320250123143400038103810381038100
37420250123143300038103810381038100
37520250123143200038103810381038100
37620250123143100038103810381038100
37720250123143000038103810381038100
37820250123142900038103810381038100
37920250123142800038103810381038100
38020250123142700038103810381038100
38120250123142600038103810381038100
38220250123142500038103810381038100
38320250123142400038103810381038100
38420250123142300038103810381038100
38520250123142200038103810381038100
38620250123142100038103810381038100
38720250123142000038103810381038100
38820250123141900038103810381038100
38920250123141800038103810381038100
39020250123141700038103810381038100
39120250123141600038103810381038100
39220250123141500038103810381038100
39320250123141400038103810381038100
39420250123141300038103810381038100
39520250123141200038103810381038100
39620250123141100038103810381038100
39720250123141000038103810381038100
39820250123140900038103810381038100
39920250123140800038103810381038100
40020250123140700038103810381038100
40120250123140600038103810381038100
40220250123140500038103810381038100
40320250123140400038103810381038100
40420250123140300038103810381038100
40520250123140200038103810381038100
40620250123140100038103810381038100
40720250123140000038103810381038100
40820250123135900038103810381038100
40920250123135800038103810381038100
41020250123135700038103810381038100
41120250123135600038103810381038100
41220250123135500038103810381038100
41320250123135400038103810381038100
41420250123135300038103810381038100
41520250123135200038103810381038100
41620250123135100038103810381038100
41720250123135000038103810381038100
41820250123134900038103810381038100
41920250123134800038103810381038100
42020250123134700038103810381038100
42120250123134600038103810381038100
42220250123134500038103810381038100
42320250123134400038103810381038100
42420250123134300038103810381038100
42520250123134200038103810381038100
42620250123134100038103810381038100
42720250123134000038103810381038100
42820250123133900038103810381038100
42920250123133800038103810381038100
43020250123133700038103810381038100
43120250123133600038103810381038100
43220250123133500038103810381038100
43320250123133400038103810381038100
43420250123133300038103810381038100
43520250123133200038103810381038100
43620250123133100038103810381038100
43720250123133000038103810381038100
43820250123132900038103810381038100
43920250123132800038103810381038100
44020250123132700038103810381038100
44120250123132600038103810381038100
44220250123132500038103810381038100
44320250123132400038103810381038100
44420250123132300038103810381038100
44520250123132200038103810381038100
44620250123132100038103810381038100
44720250123132000038103810381038100
44820250123131900038103810381038100
44920250123131800038103810381038100
45020250123131700038103810381038100
45120250123131600038103810381038100
45220250123131500038103810381038100
45320250123131400038103810381038100
45420250123131300038103810381038100
45520250123131200038103810381038100
45620250123131100038103810381038100
45720250123131000038103810381038100
45820250123130900038103810381038100
45920250123130800038103810381038100
46020250123130700038103810381038100
46120250123130600038103810381038100
46220250123130500038103810381038100
46320250123130400038103810381038100
46420250123130300038103810381038100
46520250123130200038103810381038100
46620250123130100038103810381038100
46720250123130000038103810381038100
46820250123125900038103810381038100
46920250123125800038103810381038100
47020250123125700038103810381038100
47120250123125600038103810381038100
47220250123125500038103810381038100
47320250123125400038103810381038100
47420250123125300038103810381038100
47520250123125200038103810381038100
47620250123125100038103810381038100
47720250123125000038103810381038100
47820250123124900038103810381038100
47920250123124800038103810381038100
48020250123124700038103810381038100
48120250123124600038103810381038100
48220250123124500038103810381038100
48320250123124400038103810381038100
48420250123124300038103810381038100
48520250123124200038103810381038100
48620250123124100038103810381038100
48720250123124000038103810381038100
48820250123123900038103810381038100
48920250123123800038103810381038100
49020250123123700038103810381038100
49120250123123600038103810381038100
49220250123123500038103810381038100
49320250123123400038103810381038100
49420250123123300038103810381038100
49520250123123200038103810381038100
49620250123123100038103810381038100
49720250123123000038103810381038100
49820250123122900038103810381038100
49920250123122800038103810381038100
50020250123122700038103810381038100
50120250123122600038103810381038100
50220250123122500038103810381038100
50320250123122400038103810381038100
50420250123122300038103810381038100
50520250123122200038103810381038100
50620250123122100038103810381038100
50720250123122000038103810381038100
50820250123121900038103810381038100
50920250123121800038103810381038100
51020250123121700038103810381038100
51120250123121600038103810381038100
51220250123121500038103810381038100
51320250123121400038103810381038100
51420250123121300038103810381038100
51520250123121200038103810381038100
51620250123121100038103810381038100
51720250123121000038103810381038100
51820250123120900038103810381038100
51920250123120800038103810381038100
52020250123120700038103810381038100
52120250123120600038103810381038100
52220250123120500038103810381038100
52320250123120400038103810381038100
52420250123120300038103810381038100
52520250123120200038103810381038100
52620250123120100038103810381038100
52720250123120000038103810381038100
52820250123115900038103810381038100
52920250123115800038103810381038100
53020250123115700038103810381038100
53120250123115600038103810381038100
53220250123115500038103810381038100
53320250123115400038103810381038100
53420250123115300038103810381038100
53520250123115200038103810381038100
53620250123115100038103810381038100
53720250123115000038103810381038100
53820250123114900038103810381038100
53920250123114800038103810381038100
54020250123114700038103810381038100
54120250123114600038103810381038100
54220250123114500038103810381038100
54320250123114400038103810381038100
54420250123114300038103810381038100
54520250123114200038103810381038100
54620250123114100038103810381038100
54720250123114000038103810381038100
54820250123113900038103810381038100
54920250123113800038103810381038100
55020250123113700038103810381038100
55120250123113600038103810381038100
55220250123113500038103810381038100
55320250123113400038103810381038100
55420250123113300038103810381038100
55520250123113200038103810381038100
55620250123113100038103810381038100
55720250123113000038103810381038100
55820250123112900038103810381038100
55920250123112800038103810381038100
56020250123112700038103810381038100
56120250123112600038103810381038100
56220250123112500038103810381038100
56320250123112400038103810381038100
56420250123112300038103810381038100
56520250123112200038103810381038100
56620250123112100038103810381038100
56720250123112000038103810381038100
56820250123111900038103810381038100
56920250123111800038103810381038100
57020250123111700038103810381038100
57120250123111600038103810381038100
57220250123111500038103810381038100
57320250123111400038103810381038100
57420250123111300038103810381038100
57520250123111200038103810381038100
57620250123111100038103810381038100
57720250123111000038103810381038100
57820250123110900038103810381038100
57920250123110800038103810381038100
58020250123110700038103810381038100
58120250123110600038103810381038100
58220250123110500038103810381038100
58320250123110400038103810381038100
58420250123110300038103810381038100
58520250123110200038103810381038100
58620250123110100038103810381038100
58720250123110000038103810381038100
58820250123105900038103810381038100
58920250123105800038103810381038100
59020250123105700038103810381038100
59120250123105600038103810381038100
59220250123105500038103810381038100
59320250123105400038103810381038100
59420250123105300038103810381038100
59520250123105200038103810381038100
59620250123105100038103810381038100
59720250123105000038103810381038100
59820250123104900038103810381038100
59920250123104800038103810381038100
60020250123104700038103810381038100
60120250123104600038103810381038100
60220250123104500038103810381038100
60320250123104400038103810381038100
60420250123104300038103810381038100
60520250123104200038103810381038100
60620250123104100038103810381038100
60720250123104000038103810381038100
60820250123103900038103810381038100
60920250123103800038103810381038100
61020250123103700038103810381038100
61120250123103600038103810381038100
61220250123103500038103810381038100
61320250123103400038103810381038100
61420250123103300038103810381038100
61520250123103200038103810381038100
61620250123103100038103810381038100
61720250123103000038103810381038100
61820250123102900038103810381038100
61920250123102800038103810381038100
62020250123102700038103810381038100
62120250123102600038103810381038100
62220250123102500038103810381038100
62320250123102400038103810381038100
62420250123102300038103810381038100
62520250123102200038103810381038100
62620250123102100038103810381038100
62720250123102000038103810381038100
62820250123101900038103810381038100
62920250123101800038103810381038100
63020250123101700038103810381038100
63120250123101600038103810381038100
63220250123101500038103810381038100
63320250123101400038103810381038100
63420250123101300038103810381038100
63520250123101200038103810381038100
63620250123101100038103810381038100
63720250123101000038103810381038100
63820250123100900038103810381038100
63920250123100800038103810381038100
64020250123100700038103810381038100
64120250123100600038103810381038100
64220250123100500038103810381038100
64320250123100400038103810381038100
64420250123100300038103810381038100
64520250123100200038103810381038100
64620250123100100038103810381038100
64720250123100000038103810381038100
64820250123095900038103810381038100
64920250123095800038103810381038100
65020250123095700038103810381038100
65120250123095600038103810381038100
65220250123095500038103810381038100
65320250123095400038103810381038100
65420250123095300038103810381038100
65520250123095200038103810381038100
65620250123095100038103810381038100
65720250123095000038103810381038100
65820250123094900038103810381038100
65920250123094800038103810381038100
66020250123094700038103810381038100
66120250123094600038103810381038100
66220250123094500038103810381038100
66320250123094400038103810381038100
66420250123094300038103810381038100
66520250123094200038103810381038100
66620250123094100038103810381038100
66720250123094000038103810381038100
66820250123093900038103810381038100
66920250123093800038103810381038100
67020250123093700038103810381038100
67120250123093600038103810381038100
67220250123093500038103810381038100
67320250123093400038103810381038100
67420250123093300038103810381038100
67520250123093200038103810381038100
67620250123093100038103810381038100
67720250123093000038103810381038100
67820250123092900038103810381038100
67920250123092800038103810381038100
68020250123092700038103810381038100
68120250123092600038103810381038100
68220250123092500038103810381038100
68320250123092400038103810381038100
68420250123092300038103810381038100
68520250123092200038103810381038100
68620250123092100038103810381038100
68720250123092000038103810381038100
68820250123091900038103810381038100
68920250123091800038103810381038100
69020250123091700038103810381038100
69120250123091600038103810381038100
69220250123091500038103810381038100
69320250123091400038103810381038100
69420250123091300038103810381038100
69520250123091200038103810381038100
69620250123091100038103810381038100
69720250123091000038103810381038100
69820250123090900038103810381038100
69920250123090800038103810381038100
70020250123090700038103810381038100
70120250123090600038103810381038100
70220250123090500038103810381038100
70320250123090400038103810381038100
70420250123090300038103810381038100
70520250123090200038103810381038100
70620250123090100038103810381038100
70720250123090000038103810381038100