Files
KissMeData/066410/min/candle-20250114.csv
2025-02-06 23:16:41 +09:00

25 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250114194600011531153115311530
320250114194500011531153115311530
420250114194400011531153115311530
520250114194300011531153115311530
620250114194200011531153115311530
720250114194100011531153115311530
820250114194000011531153115311530
920250114193900011531153115311530
1020250114193800011531153115311530
1120250114193700011531153115311530
1220250114193600011531153115311530
1320250114193500011531153115311530
1420250114193400011531153115311530
1520250114193300011531153115311530
1620250114193200011531153115311530
1720250114193100011531153115311530
1820250114193000011531153115311530
1920250114192900011531153115311530
2020250114192800011531153115311530
2120250114192700011531153115311530
2220250114192600011531153115311530
2320250114192500011531153115311530
2420250114192400011531153115311530
2520250114192300011531153115311530
2620250114192200011531153115311530
2720250114192100011531153115311530
2820250114192000011531153115311530
2920250114191900011531153115311530
3020250114191800011531153115311530
3120250114191700011531153115311530
3220250114191600011531153115311530
3320250114191500011531153115311530
3420250114191400011531153115311530
3520250114191300011531153115311530
3620250114191200011531153115311530
3720250114191100011531153115311530
3820250114191000011531153115311530
3920250114190900011531153115311530
4020250114190800011531153115311530
4120250114190700011531153115311530
4220250114190600011531153115311530
4320250114190500011531153115311530
4420250114190400011531153115311530
4520250114190300011531153115311530
4620250114190200011531153115311530
4720250114190100011531153115311530
4820250114190000011531153115311530
4920250114185900011531153115311530
5020250114185800011531153115311530
5120250114185700011531153115311530
5220250114185600011531153115311530
5320250114185500011531153115311530
5420250114185400011531153115311530
5520250114185300011531153115311530
5620250114185200011531153115311530
5720250114185100011531153115311530
5820250114185000011531153115311530
5920250114184900011531153115311530
6020250114184800011531153115311530
6120250114184700011531153115311530
6220250114184600011531153115311530
6320250114184500011531153115311530
6420250114184400011531153115311530
6520250114184300011531153115311530
6620250114184200011531153115311530
6720250114184100011531153115311530
6820250114184000011531153115311530
6920250114183900011531153115311530
7020250114183800011531153115311530
7120250114183700011531153115311530
7220250114183600011531153115311530
7320250114183500011531153115311530
7420250114183400011531153115311530
7520250114183300011531153115311530
7620250114183200011531153115311530
7720250114183100011531153115311530
7820250114183000011531153115311530
7920250114182900011531153115311530
8020250114182800011531153115311530
8120250114182700011531153115311530
8220250114182600011531153115311530
8320250114182500011531153115311530
8420250114182400011531153115311530
8520250114182300011531153115311530
8620250114182200011531153115311530
8720250114182100011531153115311530
8820250114182000011531153115311530
8920250114181900011531153115311530
9020250114181800011531153115311530
9120250114181700011531153115311530
9220250114181600011531153115311530
9320250114181500011531153115311530
9420250114181400011531153115311530
9520250114181300011531153115311530
9620250114181200011531153115311530
9720250114181100011531153115311530
9820250114181000011531153115311530
9920250114180900011531153115311530
10020250114180800011531153115311530
10120250114180700011531153115311530
10220250114180600011531153115311530
10320250114180500011531153115311530
10420250114180400011531153115311530
10520250114180300011531153115311530
10620250114180200011531153115311530
10720250114180100011531153115311530
10820250114180000011531153115311530
10920250114175900011531153115311530
11020250114175800011531153115311530
11120250114175700011531153115311530
11220250114175600011531153115311530
11320250114175500011531153115311530
11420250114175400011531153115311530
11520250114175300011531153115311530
11620250114175200011531153115311530
11720250114175100011531153115311530
11820250114175000011531153115311530
11920250114174900011531153115311530
12020250114174800011531153115311530
12120250114174700011531153115311530
12220250114174600011531153115311530
12320250114174500011531153115311530
12420250114174400011531153115311530
12520250114174300011531153115311530
12620250114174200011531153115311530
12720250114174100011531153115311530
12820250114174000011531153115311530
12920250114173900011531153115311530
13020250114173800011531153115311530
13120250114173700011531153115311530
13220250114173600011531153115311530
13320250114173500011531153115311530
13420250114173400011531153115311530
13520250114173300011531153115311530
13620250114173200011531153115311530
13720250114173100011531153115311530
13820250114173000011531153115311530
13920250114172900011531153115311530
14020250114172800011531153115311530
14120250114172700011531153115311530
14220250114172600011531153115311530
14320250114172500011531153115311530
14420250114172400011531153115311530
14520250114172300011531153115311530
14620250114172200011531153115311530
14720250114172100011531153115311530
14820250114172000011531153115311530
14920250114171900011531153115311530
15020250114171800011531153115311530
15120250114171700011531153115311530
15220250114171600011531153115311530
15320250114171500011531153115311530
15420250114171400011531153115311530
15520250114171300011531153115311530
15620250114171200011531153115311530
15720250114171100011531153115311530
15820250114171000011531153115311530
15920250114170900011531153115311530
16020250114170800011531153115311530
16120250114170700011531153115311530
16220250114170600011531153115311530
16320250114170500011531153115311530
16420250114170400011531153115311530
16520250114170300011531153115311530
16620250114170200011531153115311530
16720250114170100011531153115311530
16820250114170000011531153115311530
16920250114165900011531153115311530
17020250114165800011531153115311530
17120250114165700011531153115311530
17220250114165600011531153115311530
17320250114165500011531153115311530
17420250114165400011531153115311530
17520250114165300011531153115311530
17620250114165200011531153115311530
17720250114165100011531153115311530
17820250114165000011531153115311530
17920250114164900011531153115311530
18020250114164800011531153115311530
18120250114164700011531153115311530
18220250114164600011531153115311530
18320250114164500011531153115311530
18420250114164400011531153115311530
18520250114164300011531153115311530
18620250114164200011531153115311530
18720250114164100011531153115311530
18820250114164000011531153115311530
18920250114163900011531153115311530
19020250114163800011531153115311530
19120250114163700011531153115311530
19220250114163600011531153115311530
19320250114163500011531153115311530
19420250114163400011531153115311530
19520250114163300011531153115311530
19620250114163200011531153115311530
19720250114163100011531153115311530
19820250114163000011531153115311530
19920250114162900011531153115311530
20020250114162800011531153115311530
20120250114162700011531153115311530
20220250114162600011531153115311530
20320250114162500011531153115311530
20420250114162400011531153115311530
20520250114162300011531153115311530
20620250114162200011531153115311530
20720250114162100011531153115311530
20820250114162000011531153115311530
20920250114161900011531153115311530
21020250114161800011531153115311530
21120250114161700011531153115311530
21220250114161600011531153115311530
21320250114161500011531153115311530
21420250114161400011531153115311530
21520250114161300011531153115311530
21620250114161200011531153115311530
21720250114161100011531153115311530
21820250114161000011531153115311530
21920250114160900011531153115311530
22020250114160800011531153115311530
22120250114160700011531153115311530
22220250114160600011531153115311530
22320250114160500011531153115311530
22420250114160400011531153115311530
22520250114160300011531153115311530
22620250114160200011531153115311530
22720250114160100011531153115311530
22820250114160000011531153115311530
22920250114155900011531153115311530
23020250114155800011531153115311530
23120250114155700011531153115311530
23220250114155600011531153115311530
23320250114155500011531153115311530
23420250114155400011531153115311530
23520250114155300011531153115311530
23620250114155200011531153115311530
23720250114155100011531153115311530
23820250114155000011531153115311530
23920250114154900011531153115311530
24020250114154800011531153115311530
24120250114154700011531153115311530
24220250114154600011531153115311530
24320250114154500011531153115311530
24420250114154400011531153115311530
24520250114154300011531153115311530
24620250114154200011531153115311530
24720250114154100011531153115311530
24820250114154000011531153115311530
24920250114153900011531153115311530
25020250114153800011531153115311530
25120250114153700011531153115311530
25220250114153600011531153115311530
25320250114153500011531153115311530
25420250114153400011531153115311530
25520250114153300011531153115311530
25620250114153200011531153115311530
25720250114153100011531153115311530
25820250114153000011531153115311530
25920250114152900011531153115311530
26020250114152800011531153115311530
26120250114152700011531153115311530
26220250114152600011531153115311530
26320250114152500011531153115311530
26420250114152400011531153115311530
26520250114152300011531153115311530
26620250114152200011531153115311530
26720250114152100011531153115311530
26820250114152000011531153115311530
26920250114151900011531153115311530
27020250114151800011531153115311530
27120250114151700011531153115311530
27220250114151600011531153115311530
27320250114151500011531153115311530
27420250114151400011531153115311530
27520250114151300011531153115311530
27620250114151200011531153115311530
27720250114151100011531153115311530
27820250114151000011531153115311530
27920250114150900011531153115311530
28020250114150800011531153115311530
28120250114150700011531153115311530
28220250114150600011531153115311530
28320250114150500011531153115311530
28420250114150400011531153115311530
28520250114150300011531153115311530
28620250114150200011531153115311530
28720250114150100011531153115311530
28820250114150000011531153115311530
28920250114145900011531153115311530
29020250114145800011531153115311530
29120250114145700011531153115311530
29220250114145600011531153115311530
29320250114145500011531153115311530
29420250114145400011531153115311530
29520250114145300011531153115311530
29620250114145200011531153115311530
29720250114145100011531153115311530
29820250114145000011531153115311530
29920250114144900011531153115311530
30020250114144800011531153115311530
30120250114144700011531153115311530
30220250114144600011531153115311530
30320250114144500011531153115311530
30420250114144400011531153115311530
30520250114144300011531153115311530
30620250114144200011531153115311530
30720250114144100011531153115311530
30820250114144000011531153115311530
30920250114143900011531153115311530
31020250114143800011531153115311530
31120250114143700011531153115311530
31220250114143600011531153115311530
31320250114143500011531153115311530
31420250114143400011531153115311530
31520250114143300011531153115311530
31620250114143200011531153115311530
31720250114143100011531153115311530
31820250114143000011531153115311530
31920250114142900011531153115311530
32020250114142800011531153115311530
32120250114142700011531153115311530
32220250114142600011531153115311530
32320250114142500011531153115311530
32420250114142400011531153115311530
32520250114142300011531153115311530
32620250114142200011531153115311530
32720250114142100011531153115311530
32820250114142000011531153115311530
32920250114141900011531153115311530
33020250114141800011531153115311530
33120250114141700011531153115311530
33220250114141600011531153115311530
33320250114141500011531153115311530
33420250114141400011531153115311530
33520250114141300011531153115311530
33620250114141200011531153115311530
33720250114141100011531153115311530
33820250114141000011531153115311530
33920250114140900011531153115311530
34020250114140800011531153115311530
34120250114140700011531153115311530
34220250114140600011531153115311530
34320250114140500011531153115311530
34420250114140400011531153115311530
34520250114140300011531153115311530
34620250114140200011531153115311530
34720250114140100011531153115311530
34820250114140000011531153115311530
34920250114135900011531153115311530
35020250114135800011531153115311530
35120250114135700011531153115311530
35220250114135600011531153115311530
35320250114135500011531153115311530
35420250114135400011531153115311530
35520250114135300011531153115311530
35620250114135200011531153115311530
35720250114135100011531153115311530
35820250114135000011531153115311530
35920250114134900011531153115311530
36020250114134800011531153115311530
36120250114134700011531153115311530
36220250114134600011531153115311530
36320250114134500011531153115311530
36420250114134400011531153115311530
36520250114134300011531153115311530
36620250114134200011531153115311530
36720250114134100011531153115311530
36820250114134000011531153115311530
36920250114133900011531153115311530
37020250114133800011531153115311530
37120250114133700011531153115311530
37220250114133600011531153115311530
37320250114133500011531153115311530
37420250114133400011531153115311530
37520250114133300011531153115311530
37620250114133200011531153115311530
37720250114133100011531153115311530
37820250114133000011531153115311530
37920250114132900011531153115311530
38020250114132800011531153115311530
38120250114132700011531153115311530
38220250114132600011531153115311530
38320250114132500011531153115311530
38420250114132400011531153115311530
38520250114132300011531153115311530
38620250114132200011531153115311530
38720250114132100011531153115311530
38820250114132000011531153115311530
38920250114131900011531153115311530
39020250114131800011531153115311530
39120250114131700011531153115311530
39220250114131600011531153115311530
39320250114131500011531153115311530
39420250114131400011531153115311530
39520250114131300011531153115311530
39620250114131200011531153115311530
39720250114131100011531153115311530
39820250114131000011531153115311530
39920250114130900011531153115311530
40020250114130800011531153115311530
40120250114130700011531153115311530
40220250114130600011531153115311530
40320250114130500011531153115311530
40420250114130400011531153115311530
40520250114130300011531153115311530
40620250114130200011531153115311530
40720250114130100011531153115311530
40820250114130000011531153115311530
40920250114125900011531153115311530
41020250114125800011531153115311530
41120250114125700011531153115311530
41220250114125600011531153115311530
41320250114125500011531153115311530
41420250114125400011531153115311530
41520250114125300011531153115311530
41620250114125200011531153115311530
41720250114125100011531153115311530
41820250114125000011531153115311530
41920250114124900011531153115311530
42020250114124800011531153115311530
42120250114124700011531153115311530
42220250114124600011531153115311530
42320250114124500011531153115311530
42420250114124400011531153115311530
42520250114124300011531153115311530
42620250114124200011531153115311530
42720250114124100011531153115311530
42820250114124000011531153115311530
42920250114123900011531153115311530
43020250114123800011531153115311530
43120250114123700011531153115311530
43220250114123600011531153115311530
43320250114123500011531153115311530
43420250114123400011531153115311530
43520250114123300011531153115311530
43620250114123200011531153115311530
43720250114123100011531153115311530
43820250114123000011531153115311530
43920250114122900011531153115311530
44020250114122800011531153115311530
44120250114122700011531153115311530
44220250114122600011531153115311530
44320250114122500011531153115311530
44420250114122400011531153115311530
44520250114122300011531153115311530
44620250114122200011531153115311530
44720250114122100011531153115311530
44820250114122000011531153115311530
44920250114121900011531153115311530
45020250114121800011531153115311530
45120250114121700011531153115311530
45220250114121600011531153115311530
45320250114121500011531153115311530
45420250114121400011531153115311530
45520250114121300011531153115311530
45620250114121200011531153115311530
45720250114121100011531153115311530
45820250114121000011531153115311530
45920250114120900011531153115311530
46020250114120800011531153115311530
46120250114120700011531153115311530
46220250114120600011531153115311530
46320250114120500011531153115311530
46420250114120400011531153115311530
46520250114120300011531153115311530
46620250114120200011531153115311530
46720250114120100011531153115311530
46820250114120000011531153115311530
46920250114115900011531153115311530
47020250114115800011531153115311530
47120250114115700011531153115311530
47220250114115600011531153115311530
47320250114115500011531153115311530
47420250114115400011531153115311530
47520250114115300011531153115311530
47620250114115200011531153115311530
47720250114115100011531153115311530
47820250114115000011531153115311530
47920250114114900011531153115311530
48020250114114800011531153115311530
48120250114114700011531153115311530
48220250114114600011531153115311530
48320250114114500011531153115311530
48420250114114400011531153115311530
48520250114114300011531153115311530
48620250114114200011531153115311530
48720250114114100011531153115311530
48820250114114000011531153115311530
48920250114113900011531153115311530
49020250114113800011531153115311530
49120250114113700011531153115311530
49220250114113600011531153115311530
49320250114113500011531153115311530
49420250114113400011531153115311530
49520250114113300011531153115311530
49620250114113200011531153115311530
49720250114113100011531153115311530
49820250114113000011531153115311530
49920250114112900011531153115311530
50020250114112800011531153115311530
50120250114112700011531153115311530
50220250114112600011531153115311530
50320250114112500011531153115311530
50420250114112400011531153115311530
50520250114112300011531153115311530
50620250114112200011531153115311530
50720250114112100011531153115311530
50820250114112000011531153115311530
50920250114111900011531153115311530
51020250114111800011531153115311530
51120250114111700011531153115311530
51220250114111600011531153115311530
51320250114111500011531153115311530
51420250114111400011531153115311530
51520250114111300011531153115311530
51620250114111200011531153115311530
51720250114111100011531153115311530
51820250114111000011531153115311530
51920250114110900011531153115311530
52020250114110800011531153115311530
52120250114110700011531153115311530
52220250114110600011531153115311530
52320250114110500011531153115311530
52420250114110400011531153115311530
52520250114110300011531153115311530
52620250114110200011531153115311530
52720250114110100011531153115311530
52820250114110000011531153115311530
52920250114105900011531153115311530
53020250114105800011531153115311530
53120250114105700011531153115311530
53220250114105600011531153115311530
53320250114105500011531153115311530
53420250114105400011531153115311530
53520250114105300011531153115311530
53620250114105200011531153115311530
53720250114105100011531153115311530
53820250114105000011531153115311530
53920250114104900011531153115311530
54020250114104800011531153115311530
54120250114104700011531153115311530
54220250114104600011531153115311530
54320250114104500011531153115311530
54420250114104400011531153115311530
54520250114104300011531153115311530
54620250114104200011531153115311530
54720250114104100011531153115311530
54820250114104000011531153115311530
54920250114103900011531153115311530
55020250114103800011531153115311530
55120250114103700011531153115311530
55220250114103600011531153115311530
55320250114103500011531153115311530
55420250114103400011531153115311530
55520250114103300011531153115311530
55620250114103200011531153115311530
55720250114103100011531153115311530
55820250114103000011531153115311530
55920250114102900011531153115311530
56020250114102800011531153115311530
56120250114102700011531153115311530
56220250114102600011531153115311530
56320250114102500011531153115311530
56420250114102400011531153115311530
56520250114102300011531153115311530
56620250114102200011531153115311530
56720250114102100011531153115311530
56820250114102000011531153115311530
56920250114101900011531153115311530
57020250114101800011531153115311530
57120250114101700011531153115311530
57220250114101600011531153115311530
57320250114101500011531153115311530
57420250114101400011531153115311530
57520250114101300011531153115311530
57620250114101200011531153115311530
57720250114101100011531153115311530
57820250114101000011531153115311530
57920250114100900011531153115311530
58020250114100800011531153115311530
58120250114100700011531153115311530
58220250114100600011531153115311530
58320250114100500011531153115311530
58420250114100400011531153115311530
58520250114100300011531153115311530
58620250114100200011531153115311530
58720250114100100011531153115311530
58820250114100000011531153115311530
58920250114095900011531153115311530
59020250114095800011531153115311530
59120250114095700011531153115311530
59220250114095600011531153115311530
59320250114095500011531153115311530
59420250114095400011531153115311530
59520250114095300011531153115311530
59620250114095200011531153115311530
59720250114095100011531153115311530
59820250114095000011531153115311530
59920250114094900011531153115311530
60020250114094800011531153115311530
60120250114094700011531153115311530
60220250114094600011531153115311530
60320250114094500011531153115311530
60420250114094400011531153115311530
60520250114094300011531153115311530
60620250114094200011531153115311530
60720250114094100011531153115311530
60820250114094000011531153115311530
60920250114093900011531153115311530
61020250114093800011531153115311530
61120250114093700011531153115311530
61220250114093600011531153115311530
61320250114093500011531153115311530
61420250114093400011531153115311530
61520250114093300011531153115311530
61620250114093200011531153115311530
61720250114093100011531153115311530
61820250114093000011531153115311530
61920250114092900011531153115311530
62020250114092800011531153115311530
62120250114092700011531153115311530
62220250114092600011531153115311530
62320250114092500011531153115311530
62420250114092400011531153115311530
62520250114092300011531153115311530
62620250114092200011531153115311530
62720250114092100011531153115311530
62820250114092000011531153115311530
62920250114091900011531153115311530
63020250114091800011531153115311530
63120250114091700011531153115311530
63220250114091600011531153115311530
63320250114091500011531153115311530
63420250114091400011531153115311530
63520250114091300011531153115311530
63620250114091200011531153115311530
63720250114091100011531153115311530
63820250114091000011531153115311530
63920250114090900011531153115311530
64020250114090800011531153115311530
64120250114090700011531153115311530
64220250114090600011531153115311530
64320250114090500011531153115311530
64420250114090400011531153115311530
64520250114090300011531153115311530
64620250114090200011531153115311530
64720250114090100011531153115311530
64820250114090000011531153115311530