Files
KissMeData/217620/min/candle-20250120.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250120204500038103810381038100
320250120204400038103810381038100
420250120204300038103810381038100
520250120204200038103810381038100
620250120204100038103810381038100
720250120204000038103810381038100
820250120203900038103810381038100
920250120203800038103810381038100
1020250120203700038103810381038100
1120250120203600038103810381038100
1220250120203500038103810381038100
1320250120203400038103810381038100
1420250120203300038103810381038100
1520250120203200038103810381038100
1620250120203100038103810381038100
1720250120203000038103810381038100
1820250120202900038103810381038100
1920250120202800038103810381038100
2020250120202700038103810381038100
2120250120202600038103810381038100
2220250120202500038103810381038100
2320250120202400038103810381038100
2420250120202300038103810381038100
2520250120202200038103810381038100
2620250120202100038103810381038100
2720250120202000038103810381038100
2820250120201900038103810381038100
2920250120201800038103810381038100
3020250120201700038103810381038100
3120250120201600038103810381038100
3220250120201500038103810381038100
3320250120201400038103810381038100
3420250120201300038103810381038100
3520250120201200038103810381038100
3620250120201100038103810381038100
3720250120201000038103810381038100
3820250120200900038103810381038100
3920250120200800038103810381038100
4020250120200700038103810381038100
4120250120200600038103810381038100
4220250120200500038103810381038100
4320250120200400038103810381038100
4420250120200300038103810381038100
4520250120200200038103810381038100
4620250120200100038103810381038100
4720250120200000038103810381038100
4820250120195900038103810381038100
4920250120195800038103810381038100
5020250120195700038103810381038100
5120250120195600038103810381038100
5220250120195500038103810381038100
5320250120195400038103810381038100
5420250120195300038103810381038100
5520250120195200038103810381038100
5620250120195100038103810381038100
5720250120195000038103810381038100
5820250120194900038103810381038100
5920250120194800038103810381038100
6020250120194700038103810381038100
6120250120194600038103810381038100
6220250120194500038103810381038100
6320250120194400038103810381038100
6420250120194300038103810381038100
6520250120194200038103810381038100
6620250120194100038103810381038100
6720250120194000038103810381038100
6820250120193900038103810381038100
6920250120193800038103810381038100
7020250120193700038103810381038100
7120250120193600038103810381038100
7220250120193500038103810381038100
7320250120193400038103810381038100
7420250120193300038103810381038100
7520250120193200038103810381038100
7620250120193100038103810381038100
7720250120193000038103810381038100
7820250120192900038103810381038100
7920250120192800038103810381038100
8020250120192700038103810381038100
8120250120192600038103810381038100
8220250120192500038103810381038100
8320250120192400038103810381038100
8420250120192300038103810381038100
8520250120192200038103810381038100
8620250120192100038103810381038100
8720250120192000038103810381038100
8820250120191900038103810381038100
8920250120191800038103810381038100
9020250120191700038103810381038100
9120250120191600038103810381038100
9220250120191500038103810381038100
9320250120191400038103810381038100
9420250120191300038103810381038100
9520250120191200038103810381038100
9620250120191100038103810381038100
9720250120191000038103810381038100
9820250120190900038103810381038100
9920250120190800038103810381038100
10020250120190700038103810381038100
10120250120190600038103810381038100
10220250120190500038103810381038100
10320250120190400038103810381038100
10420250120190300038103810381038100
10520250120190200038103810381038100
10620250120190100038103810381038100
10720250120190000038103810381038100
10820250120185900038103810381038100
10920250120185800038103810381038100
11020250120185700038103810381038100
11120250120185600038103810381038100
11220250120185500038103810381038100
11320250120185400038103810381038100
11420250120185300038103810381038100
11520250120185200038103810381038100
11620250120185100038103810381038100
11720250120185000038103810381038100
11820250120184900038103810381038100
11920250120184800038103810381038100
12020250120184700038103810381038100
12120250120184600038103810381038100
12220250120184500038103810381038100
12320250120184400038103810381038100
12420250120184300038103810381038100
12520250120184200038103810381038100
12620250120184100038103810381038100
12720250120184000038103810381038100
12820250120183900038103810381038100
12920250120183800038103810381038100
13020250120183700038103810381038100
13120250120183600038103810381038100
13220250120183500038103810381038100
13320250120183400038103810381038100
13420250120183300038103810381038100
13520250120183200038103810381038100
13620250120183100038103810381038100
13720250120183000038103810381038100
13820250120182900038103810381038100
13920250120182800038103810381038100
14020250120182700038103810381038100
14120250120182600038103810381038100
14220250120182500038103810381038100
14320250120182400038103810381038100
14420250120182300038103810381038100
14520250120182200038103810381038100
14620250120182100038103810381038100
14720250120182000038103810381038100
14820250120181900038103810381038100
14920250120181800038103810381038100
15020250120181700038103810381038100
15120250120181600038103810381038100
15220250120181500038103810381038100
15320250120181400038103810381038100
15420250120181300038103810381038100
15520250120181200038103810381038100
15620250120181100038103810381038100
15720250120181000038103810381038100
15820250120180900038103810381038100
15920250120180800038103810381038100
16020250120180700038103810381038100
16120250120180600038103810381038100
16220250120180500038103810381038100
16320250120180400038103810381038100
16420250120180300038103810381038100
16520250120180200038103810381038100
16620250120180100038103810381038100
16720250120180000038103810381038100
16820250120175900038103810381038100
16920250120175800038103810381038100
17020250120175700038103810381038100
17120250120175600038103810381038100
17220250120175500038103810381038100
17320250120175400038103810381038100
17420250120175300038103810381038100
17520250120175200038103810381038100
17620250120175100038103810381038100
17720250120175000038103810381038100
17820250120174900038103810381038100
17920250120174800038103810381038100
18020250120174700038103810381038100
18120250120174600038103810381038100
18220250120174500038103810381038100
18320250120174400038103810381038100
18420250120174300038103810381038100
18520250120174200038103810381038100
18620250120174100038103810381038100
18720250120174000038103810381038100
18820250120173900038103810381038100
18920250120173800038103810381038100
19020250120173700038103810381038100
19120250120173600038103810381038100
19220250120173500038103810381038100
19320250120173400038103810381038100
19420250120173300038103810381038100
19520250120173200038103810381038100
19620250120173100038103810381038100
19720250120173000038103810381038100
19820250120172900038103810381038100
19920250120172800038103810381038100
20020250120172700038103810381038100
20120250120172600038103810381038100
20220250120172500038103810381038100
20320250120172400038103810381038100
20420250120172300038103810381038100
20520250120172200038103810381038100
20620250120172100038103810381038100
20720250120172000038103810381038100
20820250120171900038103810381038100
20920250120171800038103810381038100
21020250120171700038103810381038100
21120250120171600038103810381038100
21220250120171500038103810381038100
21320250120171400038103810381038100
21420250120171300038103810381038100
21520250120171200038103810381038100
21620250120171100038103810381038100
21720250120171000038103810381038100
21820250120170900038103810381038100
21920250120170800038103810381038100
22020250120170700038103810381038100
22120250120170600038103810381038100
22220250120170500038103810381038100
22320250120170400038103810381038100
22420250120170300038103810381038100
22520250120170200038103810381038100
22620250120170100038103810381038100
22720250120170000038103810381038100
22820250120165900038103810381038100
22920250120165800038103810381038100
23020250120165700038103810381038100
23120250120165600038103810381038100
23220250120165500038103810381038100
23320250120165400038103810381038100
23420250120165300038103810381038100
23520250120165200038103810381038100
23620250120165100038103810381038100
23720250120165000038103810381038100
23820250120164900038103810381038100
23920250120164800038103810381038100
24020250120164700038103810381038100
24120250120164600038103810381038100
24220250120164500038103810381038100
24320250120164400038103810381038100
24420250120164300038103810381038100
24520250120164200038103810381038100
24620250120164100038103810381038100
24720250120164000038103810381038100
24820250120163900038103810381038100
24920250120163800038103810381038100
25020250120163700038103810381038100
25120250120163600038103810381038100
25220250120163500038103810381038100
25320250120163400038103810381038100
25420250120163300038103810381038100
25520250120163200038103810381038100
25620250120163100038103810381038100
25720250120163000038103810381038100
25820250120162900038103810381038100
25920250120162800038103810381038100
26020250120162700038103810381038100
26120250120162600038103810381038100
26220250120162500038103810381038100
26320250120162400038103810381038100
26420250120162300038103810381038100
26520250120162200038103810381038100
26620250120162100038103810381038100
26720250120162000038103810381038100
26820250120161900038103810381038100
26920250120161800038103810381038100
27020250120161700038103810381038100
27120250120161600038103810381038100
27220250120161500038103810381038100
27320250120161400038103810381038100
27420250120161300038103810381038100
27520250120161200038103810381038100
27620250120161100038103810381038100
27720250120161000038103810381038100
27820250120160900038103810381038100
27920250120160800038103810381038100
28020250120160700038103810381038100
28120250120160600038103810381038100
28220250120160500038103810381038100
28320250120160400038103810381038100
28420250120160300038103810381038100
28520250120160200038103810381038100
28620250120160100038103810381038100
28720250120160000038103810381038100
28820250120155900038103810381038100
28920250120155800038103810381038100
29020250120155700038103810381038100
29120250120155600038103810381038100
29220250120155500038103810381038100
29320250120155400038103810381038100
29420250120155300038103810381038100
29520250120155200038103810381038100
29620250120155100038103810381038100
29720250120155000038103810381038100
29820250120154900038103810381038100
29920250120154800038103810381038100
30020250120154700038103810381038100
30120250120154600038103810381038100
30220250120154500038103810381038100
30320250120154400038103810381038100
30420250120154300038103810381038100
30520250120154200038103810381038100
30620250120154100038103810381038100
30720250120154000038103810381038100
30820250120153900038103810381038100
30920250120153800038103810381038100
31020250120153700038103810381038100
31120250120153600038103810381038100
31220250120153500038103810381038100
31320250120153400038103810381038100
31420250120153300038103810381038100
31520250120153200038103810381038100
31620250120153100038103810381038100
31720250120153000038103810381038100
31820250120152900038103810381038100
31920250120152800038103810381038100
32020250120152700038103810381038100
32120250120152600038103810381038100
32220250120152500038103810381038100
32320250120152400038103810381038100
32420250120152300038103810381038100
32520250120152200038103810381038100
32620250120152100038103810381038100
32720250120152000038103810381038100
32820250120151900038103810381038100
32920250120151800038103810381038100
33020250120151700038103810381038100
33120250120151600038103810381038100
33220250120151500038103810381038100
33320250120151400038103810381038100
33420250120151300038103810381038100
33520250120151200038103810381038100
33620250120151100038103810381038100
33720250120151000038103810381038100
33820250120150900038103810381038100
33920250120150800038103810381038100
34020250120150700038103810381038100
34120250120150600038103810381038100
34220250120150500038103810381038100
34320250120150400038103810381038100
34420250120150300038103810381038100
34520250120150200038103810381038100
34620250120150100038103810381038100
34720250120150000038103810381038100
34820250120145900038103810381038100
34920250120145800038103810381038100
35020250120145700038103810381038100
35120250120145600038103810381038100
35220250120145500038103810381038100
35320250120145400038103810381038100
35420250120145300038103810381038100
35520250120145200038103810381038100
35620250120145100038103810381038100
35720250120145000038103810381038100
35820250120144900038103810381038100
35920250120144800038103810381038100
36020250120144700038103810381038100
36120250120144600038103810381038100
36220250120144500038103810381038100
36320250120144400038103810381038100
36420250120144300038103810381038100
36520250120144200038103810381038100
36620250120144100038103810381038100
36720250120144000038103810381038100
36820250120143900038103810381038100
36920250120143800038103810381038100
37020250120143700038103810381038100
37120250120143600038103810381038100
37220250120143500038103810381038100
37320250120143400038103810381038100
37420250120143300038103810381038100
37520250120143200038103810381038100
37620250120143100038103810381038100
37720250120143000038103810381038100
37820250120142900038103810381038100
37920250120142800038103810381038100
38020250120142700038103810381038100
38120250120142600038103810381038100
38220250120142500038103810381038100
38320250120142400038103810381038100
38420250120142300038103810381038100
38520250120142200038103810381038100
38620250120142100038103810381038100
38720250120142000038103810381038100
38820250120141900038103810381038100
38920250120141800038103810381038100
39020250120141700038103810381038100
39120250120141600038103810381038100
39220250120141500038103810381038100
39320250120141400038103810381038100
39420250120141300038103810381038100
39520250120141200038103810381038100
39620250120141100038103810381038100
39720250120141000038103810381038100
39820250120140900038103810381038100
39920250120140800038103810381038100
40020250120140700038103810381038100
40120250120140600038103810381038100
40220250120140500038103810381038100
40320250120140400038103810381038100
40420250120140300038103810381038100
40520250120140200038103810381038100
40620250120140100038103810381038100
40720250120140000038103810381038100
40820250120135900038103810381038100
40920250120135800038103810381038100
41020250120135700038103810381038100
41120250120135600038103810381038100
41220250120135500038103810381038100
41320250120135400038103810381038100
41420250120135300038103810381038100
41520250120135200038103810381038100
41620250120135100038103810381038100
41720250120135000038103810381038100
41820250120134900038103810381038100
41920250120134800038103810381038100
42020250120134700038103810381038100
42120250120134600038103810381038100
42220250120134500038103810381038100
42320250120134400038103810381038100
42420250120134300038103810381038100
42520250120134200038103810381038100
42620250120134100038103810381038100
42720250120134000038103810381038100
42820250120133900038103810381038100
42920250120133800038103810381038100
43020250120133700038103810381038100
43120250120133600038103810381038100
43220250120133500038103810381038100
43320250120133400038103810381038100
43420250120133300038103810381038100
43520250120133200038103810381038100
43620250120133100038103810381038100
43720250120133000038103810381038100
43820250120132900038103810381038100
43920250120132800038103810381038100
44020250120132700038103810381038100
44120250120132600038103810381038100
44220250120132500038103810381038100
44320250120132400038103810381038100
44420250120132300038103810381038100
44520250120132200038103810381038100
44620250120132100038103810381038100
44720250120132000038103810381038100
44820250120131900038103810381038100
44920250120131800038103810381038100
45020250120131700038103810381038100
45120250120131600038103810381038100
45220250120131500038103810381038100
45320250120131400038103810381038100
45420250120131300038103810381038100
45520250120131200038103810381038100
45620250120131100038103810381038100
45720250120131000038103810381038100
45820250120130900038103810381038100
45920250120130800038103810381038100
46020250120130700038103810381038100
46120250120130600038103810381038100
46220250120130500038103810381038100
46320250120130400038103810381038100
46420250120130300038103810381038100
46520250120130200038103810381038100
46620250120130100038103810381038100
46720250120130000038103810381038100
46820250120125900038103810381038100
46920250120125800038103810381038100
47020250120125700038103810381038100
47120250120125600038103810381038100
47220250120125500038103810381038100
47320250120125400038103810381038100
47420250120125300038103810381038100
47520250120125200038103810381038100
47620250120125100038103810381038100
47720250120125000038103810381038100
47820250120124900038103810381038100
47920250120124800038103810381038100
48020250120124700038103810381038100
48120250120124600038103810381038100
48220250120124500038103810381038100
48320250120124400038103810381038100
48420250120124300038103810381038100
48520250120124200038103810381038100
48620250120124100038103810381038100
48720250120124000038103810381038100
48820250120123900038103810381038100
48920250120123800038103810381038100
49020250120123700038103810381038100
49120250120123600038103810381038100
49220250120123500038103810381038100
49320250120123400038103810381038100
49420250120123300038103810381038100
49520250120123200038103810381038100
49620250120123100038103810381038100
49720250120123000038103810381038100
49820250120122900038103810381038100
49920250120122800038103810381038100
50020250120122700038103810381038100
50120250120122600038103810381038100
50220250120122500038103810381038100
50320250120122400038103810381038100
50420250120122300038103810381038100
50520250120122200038103810381038100
50620250120122100038103810381038100
50720250120122000038103810381038100
50820250120121900038103810381038100
50920250120121800038103810381038100
51020250120121700038103810381038100
51120250120121600038103810381038100
51220250120121500038103810381038100
51320250120121400038103810381038100
51420250120121300038103810381038100
51520250120121200038103810381038100
51620250120121100038103810381038100
51720250120121000038103810381038100
51820250120120900038103810381038100
51920250120120800038103810381038100
52020250120120700038103810381038100
52120250120120600038103810381038100
52220250120120500038103810381038100
52320250120120400038103810381038100
52420250120120300038103810381038100
52520250120120200038103810381038100
52620250120120100038103810381038100
52720250120120000038103810381038100
52820250120115900038103810381038100
52920250120115800038103810381038100
53020250120115700038103810381038100
53120250120115600038103810381038100
53220250120115500038103810381038100
53320250120115400038103810381038100
53420250120115300038103810381038100
53520250120115200038103810381038100
53620250120115100038103810381038100
53720250120115000038103810381038100
53820250120114900038103810381038100
53920250120114800038103810381038100
54020250120114700038103810381038100
54120250120114600038103810381038100
54220250120114500038103810381038100
54320250120114400038103810381038100
54420250120114300038103810381038100
54520250120114200038103810381038100
54620250120114100038103810381038100
54720250120114000038103810381038100
54820250120113900038103810381038100
54920250120113800038103810381038100
55020250120113700038103810381038100
55120250120113600038103810381038100
55220250120113500038103810381038100
55320250120113400038103810381038100
55420250120113300038103810381038100
55520250120113200038103810381038100
55620250120113100038103810381038100
55720250120113000038103810381038100
55820250120112900038103810381038100
55920250120112800038103810381038100
56020250120112700038103810381038100
56120250120112600038103810381038100
56220250120112500038103810381038100
56320250120112400038103810381038100
56420250120112300038103810381038100
56520250120112200038103810381038100
56620250120112100038103810381038100
56720250120112000038103810381038100
56820250120111900038103810381038100
56920250120111800038103810381038100
57020250120111700038103810381038100
57120250120111600038103810381038100
57220250120111500038103810381038100
57320250120111400038103810381038100
57420250120111300038103810381038100
57520250120111200038103810381038100
57620250120111100038103810381038100
57720250120111000038103810381038100
57820250120110900038103810381038100
57920250120110800038103810381038100
58020250120110700038103810381038100
58120250120110600038103810381038100
58220250120110500038103810381038100
58320250120110400038103810381038100
58420250120110300038103810381038100
58520250120110200038103810381038100
58620250120110100038103810381038100
58720250120110000038103810381038100
58820250120105900038103810381038100
58920250120105800038103810381038100
59020250120105700038103810381038100
59120250120105600038103810381038100
59220250120105500038103810381038100
59320250120105400038103810381038100
59420250120105300038103810381038100
59520250120105200038103810381038100
59620250120105100038103810381038100
59720250120105000038103810381038100
59820250120104900038103810381038100
59920250120104800038103810381038100
60020250120104700038103810381038100
60120250120104600038103810381038100
60220250120104500038103810381038100
60320250120104400038103810381038100
60420250120104300038103810381038100
60520250120104200038103810381038100
60620250120104100038103810381038100
60720250120104000038103810381038100
60820250120103900038103810381038100
60920250120103800038103810381038100
61020250120103700038103810381038100
61120250120103600038103810381038100
61220250120103500038103810381038100
61320250120103400038103810381038100
61420250120103300038103810381038100
61520250120103200038103810381038100
61620250120103100038103810381038100
61720250120103000038103810381038100
61820250120102900038103810381038100
61920250120102800038103810381038100
62020250120102700038103810381038100
62120250120102600038103810381038100
62220250120102500038103810381038100
62320250120102400038103810381038100
62420250120102300038103810381038100
62520250120102200038103810381038100
62620250120102100038103810381038100
62720250120102000038103810381038100
62820250120101900038103810381038100
62920250120101800038103810381038100
63020250120101700038103810381038100
63120250120101600038103810381038100
63220250120101500038103810381038100
63320250120101400038103810381038100
63420250120101300038103810381038100
63520250120101200038103810381038100
63620250120101100038103810381038100
63720250120101000038103810381038100
63820250120100900038103810381038100
63920250120100800038103810381038100
64020250120100700038103810381038100
64120250120100600038103810381038100
64220250120100500038103810381038100
64320250120100400038103810381038100
64420250120100300038103810381038100
64520250120100200038103810381038100
64620250120100100038103810381038100
64720250120100000038103810381038100
64820250120095900038103810381038100
64920250120095800038103810381038100
65020250120095700038103810381038100
65120250120095600038103810381038100
65220250120095500038103810381038100
65320250120095400038103810381038100
65420250120095300038103810381038100
65520250120095200038103810381038100
65620250120095100038103810381038100
65720250120095000038103810381038100
65820250120094900038103810381038100
65920250120094800038103810381038100
66020250120094700038103810381038100
66120250120094600038103810381038100
66220250120094500038103810381038100
66320250120094400038103810381038100
66420250120094300038103810381038100
66520250120094200038103810381038100
66620250120094100038103810381038100
66720250120094000038103810381038100
66820250120093900038103810381038100
66920250120093800038103810381038100
67020250120093700038103810381038100
67120250120093600038103810381038100
67220250120093500038103810381038100
67320250120093400038103810381038100
67420250120093300038103810381038100
67520250120093200038103810381038100
67620250120093100038103810381038100
67720250120093000038103810381038100
67820250120092900038103810381038100
67920250120092800038103810381038100
68020250120092700038103810381038100
68120250120092600038103810381038100
68220250120092500038103810381038100
68320250120092400038103810381038100
68420250120092300038103810381038100
68520250120092200038103810381038100
68620250120092100038103810381038100
68720250120092000038103810381038100
68820250120091900038103810381038100
68920250120091800038103810381038100
69020250120091700038103810381038100
69120250120091600038103810381038100
69220250120091500038103810381038100
69320250120091400038103810381038100
69420250120091300038103810381038100
69520250120091200038103810381038100
69620250120091100038103810381038100
69720250120091000038103810381038100
69820250120090900038103810381038100
69920250120090800038103810381038100
70020250120090700038103810381038100
70120250120090600038103810381038100
70220250120090500038103810381038100
70320250120090400038103810381038100
70420250120090300038103810381038100
70520250120090200038103810381038100
70620250120090100038103810381038100
70720250120090000038103810381038100