Files
KissMeData/217620/min/candle-20250121.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250121204500038103810381038100
320250121204400038103810381038100
420250121204300038103810381038100
520250121204200038103810381038100
620250121204100038103810381038100
720250121204000038103810381038100
820250121203900038103810381038100
920250121203800038103810381038100
1020250121203700038103810381038100
1120250121203600038103810381038100
1220250121203500038103810381038100
1320250121203400038103810381038100
1420250121203300038103810381038100
1520250121203200038103810381038100
1620250121203100038103810381038100
1720250121203000038103810381038100
1820250121202900038103810381038100
1920250121202800038103810381038100
2020250121202700038103810381038100
2120250121202600038103810381038100
2220250121202500038103810381038100
2320250121202400038103810381038100
2420250121202300038103810381038100
2520250121202200038103810381038100
2620250121202100038103810381038100
2720250121202000038103810381038100
2820250121201900038103810381038100
2920250121201800038103810381038100
3020250121201700038103810381038100
3120250121201600038103810381038100
3220250121201500038103810381038100
3320250121201400038103810381038100
3420250121201300038103810381038100
3520250121201200038103810381038100
3620250121201100038103810381038100
3720250121201000038103810381038100
3820250121200900038103810381038100
3920250121200800038103810381038100
4020250121200700038103810381038100
4120250121200600038103810381038100
4220250121200500038103810381038100
4320250121200400038103810381038100
4420250121200300038103810381038100
4520250121200200038103810381038100
4620250121200100038103810381038100
4720250121200000038103810381038100
4820250121195900038103810381038100
4920250121195800038103810381038100
5020250121195700038103810381038100
5120250121195600038103810381038100
5220250121195500038103810381038100
5320250121195400038103810381038100
5420250121195300038103810381038100
5520250121195200038103810381038100
5620250121195100038103810381038100
5720250121195000038103810381038100
5820250121194900038103810381038100
5920250121194800038103810381038100
6020250121194700038103810381038100
6120250121194600038103810381038100
6220250121194500038103810381038100
6320250121194400038103810381038100
6420250121194300038103810381038100
6520250121194200038103810381038100
6620250121194100038103810381038100
6720250121194000038103810381038100
6820250121193900038103810381038100
6920250121193800038103810381038100
7020250121193700038103810381038100
7120250121193600038103810381038100
7220250121193500038103810381038100
7320250121193400038103810381038100
7420250121193300038103810381038100
7520250121193200038103810381038100
7620250121193100038103810381038100
7720250121193000038103810381038100
7820250121192900038103810381038100
7920250121192800038103810381038100
8020250121192700038103810381038100
8120250121192600038103810381038100
8220250121192500038103810381038100
8320250121192400038103810381038100
8420250121192300038103810381038100
8520250121192200038103810381038100
8620250121192100038103810381038100
8720250121192000038103810381038100
8820250121191900038103810381038100
8920250121191800038103810381038100
9020250121191700038103810381038100
9120250121191600038103810381038100
9220250121191500038103810381038100
9320250121191400038103810381038100
9420250121191300038103810381038100
9520250121191200038103810381038100
9620250121191100038103810381038100
9720250121191000038103810381038100
9820250121190900038103810381038100
9920250121190800038103810381038100
10020250121190700038103810381038100
10120250121190600038103810381038100
10220250121190500038103810381038100
10320250121190400038103810381038100
10420250121190300038103810381038100
10520250121190200038103810381038100
10620250121190100038103810381038100
10720250121190000038103810381038100
10820250121185900038103810381038100
10920250121185800038103810381038100
11020250121185700038103810381038100
11120250121185600038103810381038100
11220250121185500038103810381038100
11320250121185400038103810381038100
11420250121185300038103810381038100
11520250121185200038103810381038100
11620250121185100038103810381038100
11720250121185000038103810381038100
11820250121184900038103810381038100
11920250121184800038103810381038100
12020250121184700038103810381038100
12120250121184600038103810381038100
12220250121184500038103810381038100
12320250121184400038103810381038100
12420250121184300038103810381038100
12520250121184200038103810381038100
12620250121184100038103810381038100
12720250121184000038103810381038100
12820250121183900038103810381038100
12920250121183800038103810381038100
13020250121183700038103810381038100
13120250121183600038103810381038100
13220250121183500038103810381038100
13320250121183400038103810381038100
13420250121183300038103810381038100
13520250121183200038103810381038100
13620250121183100038103810381038100
13720250121183000038103810381038100
13820250121182900038103810381038100
13920250121182800038103810381038100
14020250121182700038103810381038100
14120250121182600038103810381038100
14220250121182500038103810381038100
14320250121182400038103810381038100
14420250121182300038103810381038100
14520250121182200038103810381038100
14620250121182100038103810381038100
14720250121182000038103810381038100
14820250121181900038103810381038100
14920250121181800038103810381038100
15020250121181700038103810381038100
15120250121181600038103810381038100
15220250121181500038103810381038100
15320250121181400038103810381038100
15420250121181300038103810381038100
15520250121181200038103810381038100
15620250121181100038103810381038100
15720250121181000038103810381038100
15820250121180900038103810381038100
15920250121180800038103810381038100
16020250121180700038103810381038100
16120250121180600038103810381038100
16220250121180500038103810381038100
16320250121180400038103810381038100
16420250121180300038103810381038100
16520250121180200038103810381038100
16620250121180100038103810381038100
16720250121180000038103810381038100
16820250121175900038103810381038100
16920250121175800038103810381038100
17020250121175700038103810381038100
17120250121175600038103810381038100
17220250121175500038103810381038100
17320250121175400038103810381038100
17420250121175300038103810381038100
17520250121175200038103810381038100
17620250121175100038103810381038100
17720250121175000038103810381038100
17820250121174900038103810381038100
17920250121174800038103810381038100
18020250121174700038103810381038100
18120250121174600038103810381038100
18220250121174500038103810381038100
18320250121174400038103810381038100
18420250121174300038103810381038100
18520250121174200038103810381038100
18620250121174100038103810381038100
18720250121174000038103810381038100
18820250121173900038103810381038100
18920250121173800038103810381038100
19020250121173700038103810381038100
19120250121173600038103810381038100
19220250121173500038103810381038100
19320250121173400038103810381038100
19420250121173300038103810381038100
19520250121173200038103810381038100
19620250121173100038103810381038100
19720250121173000038103810381038100
19820250121172900038103810381038100
19920250121172800038103810381038100
20020250121172700038103810381038100
20120250121172600038103810381038100
20220250121172500038103810381038100
20320250121172400038103810381038100
20420250121172300038103810381038100
20520250121172200038103810381038100
20620250121172100038103810381038100
20720250121172000038103810381038100
20820250121171900038103810381038100
20920250121171800038103810381038100
21020250121171700038103810381038100
21120250121171600038103810381038100
21220250121171500038103810381038100
21320250121171400038103810381038100
21420250121171300038103810381038100
21520250121171200038103810381038100
21620250121171100038103810381038100
21720250121171000038103810381038100
21820250121170900038103810381038100
21920250121170800038103810381038100
22020250121170700038103810381038100
22120250121170600038103810381038100
22220250121170500038103810381038100
22320250121170400038103810381038100
22420250121170300038103810381038100
22520250121170200038103810381038100
22620250121170100038103810381038100
22720250121170000038103810381038100
22820250121165900038103810381038100
22920250121165800038103810381038100
23020250121165700038103810381038100
23120250121165600038103810381038100
23220250121165500038103810381038100
23320250121165400038103810381038100
23420250121165300038103810381038100
23520250121165200038103810381038100
23620250121165100038103810381038100
23720250121165000038103810381038100
23820250121164900038103810381038100
23920250121164800038103810381038100
24020250121164700038103810381038100
24120250121164600038103810381038100
24220250121164500038103810381038100
24320250121164400038103810381038100
24420250121164300038103810381038100
24520250121164200038103810381038100
24620250121164100038103810381038100
24720250121164000038103810381038100
24820250121163900038103810381038100
24920250121163800038103810381038100
25020250121163700038103810381038100
25120250121163600038103810381038100
25220250121163500038103810381038100
25320250121163400038103810381038100
25420250121163300038103810381038100
25520250121163200038103810381038100
25620250121163100038103810381038100
25720250121163000038103810381038100
25820250121162900038103810381038100
25920250121162800038103810381038100
26020250121162700038103810381038100
26120250121162600038103810381038100
26220250121162500038103810381038100
26320250121162400038103810381038100
26420250121162300038103810381038100
26520250121162200038103810381038100
26620250121162100038103810381038100
26720250121162000038103810381038100
26820250121161900038103810381038100
26920250121161800038103810381038100
27020250121161700038103810381038100
27120250121161600038103810381038100
27220250121161500038103810381038100
27320250121161400038103810381038100
27420250121161300038103810381038100
27520250121161200038103810381038100
27620250121161100038103810381038100
27720250121161000038103810381038100
27820250121160900038103810381038100
27920250121160800038103810381038100
28020250121160700038103810381038100
28120250121160600038103810381038100
28220250121160500038103810381038100
28320250121160400038103810381038100
28420250121160300038103810381038100
28520250121160200038103810381038100
28620250121160100038103810381038100
28720250121160000038103810381038100
28820250121155900038103810381038100
28920250121155800038103810381038100
29020250121155700038103810381038100
29120250121155600038103810381038100
29220250121155500038103810381038100
29320250121155400038103810381038100
29420250121155300038103810381038100
29520250121155200038103810381038100
29620250121155100038103810381038100
29720250121155000038103810381038100
29820250121154900038103810381038100
29920250121154800038103810381038100
30020250121154700038103810381038100
30120250121154600038103810381038100
30220250121154500038103810381038100
30320250121154400038103810381038100
30420250121154300038103810381038100
30520250121154200038103810381038100
30620250121154100038103810381038100
30720250121154000038103810381038100
30820250121153900038103810381038100
30920250121153800038103810381038100
31020250121153700038103810381038100
31120250121153600038103810381038100
31220250121153500038103810381038100
31320250121153400038103810381038100
31420250121153300038103810381038100
31520250121153200038103810381038100
31620250121153100038103810381038100
31720250121153000038103810381038100
31820250121152900038103810381038100
31920250121152800038103810381038100
32020250121152700038103810381038100
32120250121152600038103810381038100
32220250121152500038103810381038100
32320250121152400038103810381038100
32420250121152300038103810381038100
32520250121152200038103810381038100
32620250121152100038103810381038100
32720250121152000038103810381038100
32820250121151900038103810381038100
32920250121151800038103810381038100
33020250121151700038103810381038100
33120250121151600038103810381038100
33220250121151500038103810381038100
33320250121151400038103810381038100
33420250121151300038103810381038100
33520250121151200038103810381038100
33620250121151100038103810381038100
33720250121151000038103810381038100
33820250121150900038103810381038100
33920250121150800038103810381038100
34020250121150700038103810381038100
34120250121150600038103810381038100
34220250121150500038103810381038100
34320250121150400038103810381038100
34420250121150300038103810381038100
34520250121150200038103810381038100
34620250121150100038103810381038100
34720250121150000038103810381038100
34820250121145900038103810381038100
34920250121145800038103810381038100
35020250121145700038103810381038100
35120250121145600038103810381038100
35220250121145500038103810381038100
35320250121145400038103810381038100
35420250121145300038103810381038100
35520250121145200038103810381038100
35620250121145100038103810381038100
35720250121145000038103810381038100
35820250121144900038103810381038100
35920250121144800038103810381038100
36020250121144700038103810381038100
36120250121144600038103810381038100
36220250121144500038103810381038100
36320250121144400038103810381038100
36420250121144300038103810381038100
36520250121144200038103810381038100
36620250121144100038103810381038100
36720250121144000038103810381038100
36820250121143900038103810381038100
36920250121143800038103810381038100
37020250121143700038103810381038100
37120250121143600038103810381038100
37220250121143500038103810381038100
37320250121143400038103810381038100
37420250121143300038103810381038100
37520250121143200038103810381038100
37620250121143100038103810381038100
37720250121143000038103810381038100
37820250121142900038103810381038100
37920250121142800038103810381038100
38020250121142700038103810381038100
38120250121142600038103810381038100
38220250121142500038103810381038100
38320250121142400038103810381038100
38420250121142300038103810381038100
38520250121142200038103810381038100
38620250121142100038103810381038100
38720250121142000038103810381038100
38820250121141900038103810381038100
38920250121141800038103810381038100
39020250121141700038103810381038100
39120250121141600038103810381038100
39220250121141500038103810381038100
39320250121141400038103810381038100
39420250121141300038103810381038100
39520250121141200038103810381038100
39620250121141100038103810381038100
39720250121141000038103810381038100
39820250121140900038103810381038100
39920250121140800038103810381038100
40020250121140700038103810381038100
40120250121140600038103810381038100
40220250121140500038103810381038100
40320250121140400038103810381038100
40420250121140300038103810381038100
40520250121140200038103810381038100
40620250121140100038103810381038100
40720250121140000038103810381038100
40820250121135900038103810381038100
40920250121135800038103810381038100
41020250121135700038103810381038100
41120250121135600038103810381038100
41220250121135500038103810381038100
41320250121135400038103810381038100
41420250121135300038103810381038100
41520250121135200038103810381038100
41620250121135100038103810381038100
41720250121135000038103810381038100
41820250121134900038103810381038100
41920250121134800038103810381038100
42020250121134700038103810381038100
42120250121134600038103810381038100
42220250121134500038103810381038100
42320250121134400038103810381038100
42420250121134300038103810381038100
42520250121134200038103810381038100
42620250121134100038103810381038100
42720250121134000038103810381038100
42820250121133900038103810381038100
42920250121133800038103810381038100
43020250121133700038103810381038100
43120250121133600038103810381038100
43220250121133500038103810381038100
43320250121133400038103810381038100
43420250121133300038103810381038100
43520250121133200038103810381038100
43620250121133100038103810381038100
43720250121133000038103810381038100
43820250121132900038103810381038100
43920250121132800038103810381038100
44020250121132700038103810381038100
44120250121132600038103810381038100
44220250121132500038103810381038100
44320250121132400038103810381038100
44420250121132300038103810381038100
44520250121132200038103810381038100
44620250121132100038103810381038100
44720250121132000038103810381038100
44820250121131900038103810381038100
44920250121131800038103810381038100
45020250121131700038103810381038100
45120250121131600038103810381038100
45220250121131500038103810381038100
45320250121131400038103810381038100
45420250121131300038103810381038100
45520250121131200038103810381038100
45620250121131100038103810381038100
45720250121131000038103810381038100
45820250121130900038103810381038100
45920250121130800038103810381038100
46020250121130700038103810381038100
46120250121130600038103810381038100
46220250121130500038103810381038100
46320250121130400038103810381038100
46420250121130300038103810381038100
46520250121130200038103810381038100
46620250121130100038103810381038100
46720250121130000038103810381038100
46820250121125900038103810381038100
46920250121125800038103810381038100
47020250121125700038103810381038100
47120250121125600038103810381038100
47220250121125500038103810381038100
47320250121125400038103810381038100
47420250121125300038103810381038100
47520250121125200038103810381038100
47620250121125100038103810381038100
47720250121125000038103810381038100
47820250121124900038103810381038100
47920250121124800038103810381038100
48020250121124700038103810381038100
48120250121124600038103810381038100
48220250121124500038103810381038100
48320250121124400038103810381038100
48420250121124300038103810381038100
48520250121124200038103810381038100
48620250121124100038103810381038100
48720250121124000038103810381038100
48820250121123900038103810381038100
48920250121123800038103810381038100
49020250121123700038103810381038100
49120250121123600038103810381038100
49220250121123500038103810381038100
49320250121123400038103810381038100
49420250121123300038103810381038100
49520250121123200038103810381038100
49620250121123100038103810381038100
49720250121123000038103810381038100
49820250121122900038103810381038100
49920250121122800038103810381038100
50020250121122700038103810381038100
50120250121122600038103810381038100
50220250121122500038103810381038100
50320250121122400038103810381038100
50420250121122300038103810381038100
50520250121122200038103810381038100
50620250121122100038103810381038100
50720250121122000038103810381038100
50820250121121900038103810381038100
50920250121121800038103810381038100
51020250121121700038103810381038100
51120250121121600038103810381038100
51220250121121500038103810381038100
51320250121121400038103810381038100
51420250121121300038103810381038100
51520250121121200038103810381038100
51620250121121100038103810381038100
51720250121121000038103810381038100
51820250121120900038103810381038100
51920250121120800038103810381038100
52020250121120700038103810381038100
52120250121120600038103810381038100
52220250121120500038103810381038100
52320250121120400038103810381038100
52420250121120300038103810381038100
52520250121120200038103810381038100
52620250121120100038103810381038100
52720250121120000038103810381038100
52820250121115900038103810381038100
52920250121115800038103810381038100
53020250121115700038103810381038100
53120250121115600038103810381038100
53220250121115500038103810381038100
53320250121115400038103810381038100
53420250121115300038103810381038100
53520250121115200038103810381038100
53620250121115100038103810381038100
53720250121115000038103810381038100
53820250121114900038103810381038100
53920250121114800038103810381038100
54020250121114700038103810381038100
54120250121114600038103810381038100
54220250121114500038103810381038100
54320250121114400038103810381038100
54420250121114300038103810381038100
54520250121114200038103810381038100
54620250121114100038103810381038100
54720250121114000038103810381038100
54820250121113900038103810381038100
54920250121113800038103810381038100
55020250121113700038103810381038100
55120250121113600038103810381038100
55220250121113500038103810381038100
55320250121113400038103810381038100
55420250121113300038103810381038100
55520250121113200038103810381038100
55620250121113100038103810381038100
55720250121113000038103810381038100
55820250121112900038103810381038100
55920250121112800038103810381038100
56020250121112700038103810381038100
56120250121112600038103810381038100
56220250121112500038103810381038100
56320250121112400038103810381038100
56420250121112300038103810381038100
56520250121112200038103810381038100
56620250121112100038103810381038100
56720250121112000038103810381038100
56820250121111900038103810381038100
56920250121111800038103810381038100
57020250121111700038103810381038100
57120250121111600038103810381038100
57220250121111500038103810381038100
57320250121111400038103810381038100
57420250121111300038103810381038100
57520250121111200038103810381038100
57620250121111100038103810381038100
57720250121111000038103810381038100
57820250121110900038103810381038100
57920250121110800038103810381038100
58020250121110700038103810381038100
58120250121110600038103810381038100
58220250121110500038103810381038100
58320250121110400038103810381038100
58420250121110300038103810381038100
58520250121110200038103810381038100
58620250121110100038103810381038100
58720250121110000038103810381038100
58820250121105900038103810381038100
58920250121105800038103810381038100
59020250121105700038103810381038100
59120250121105600038103810381038100
59220250121105500038103810381038100
59320250121105400038103810381038100
59420250121105300038103810381038100
59520250121105200038103810381038100
59620250121105100038103810381038100
59720250121105000038103810381038100
59820250121104900038103810381038100
59920250121104800038103810381038100
60020250121104700038103810381038100
60120250121104600038103810381038100
60220250121104500038103810381038100
60320250121104400038103810381038100
60420250121104300038103810381038100
60520250121104200038103810381038100
60620250121104100038103810381038100
60720250121104000038103810381038100
60820250121103900038103810381038100
60920250121103800038103810381038100
61020250121103700038103810381038100
61120250121103600038103810381038100
61220250121103500038103810381038100
61320250121103400038103810381038100
61420250121103300038103810381038100
61520250121103200038103810381038100
61620250121103100038103810381038100
61720250121103000038103810381038100
61820250121102900038103810381038100
61920250121102800038103810381038100
62020250121102700038103810381038100
62120250121102600038103810381038100
62220250121102500038103810381038100
62320250121102400038103810381038100
62420250121102300038103810381038100
62520250121102200038103810381038100
62620250121102100038103810381038100
62720250121102000038103810381038100
62820250121101900038103810381038100
62920250121101800038103810381038100
63020250121101700038103810381038100
63120250121101600038103810381038100
63220250121101500038103810381038100
63320250121101400038103810381038100
63420250121101300038103810381038100
63520250121101200038103810381038100
63620250121101100038103810381038100
63720250121101000038103810381038100
63820250121100900038103810381038100
63920250121100800038103810381038100
64020250121100700038103810381038100
64120250121100600038103810381038100
64220250121100500038103810381038100
64320250121100400038103810381038100
64420250121100300038103810381038100
64520250121100200038103810381038100
64620250121100100038103810381038100
64720250121100000038103810381038100
64820250121095900038103810381038100
64920250121095800038103810381038100
65020250121095700038103810381038100
65120250121095600038103810381038100
65220250121095500038103810381038100
65320250121095400038103810381038100
65420250121095300038103810381038100
65520250121095200038103810381038100
65620250121095100038103810381038100
65720250121095000038103810381038100
65820250121094900038103810381038100
65920250121094800038103810381038100
66020250121094700038103810381038100
66120250121094600038103810381038100
66220250121094500038103810381038100
66320250121094400038103810381038100
66420250121094300038103810381038100
66520250121094200038103810381038100
66620250121094100038103810381038100
66720250121094000038103810381038100
66820250121093900038103810381038100
66920250121093800038103810381038100
67020250121093700038103810381038100
67120250121093600038103810381038100
67220250121093500038103810381038100
67320250121093400038103810381038100
67420250121093300038103810381038100
67520250121093200038103810381038100
67620250121093100038103810381038100
67720250121093000038103810381038100
67820250121092900038103810381038100
67920250121092800038103810381038100
68020250121092700038103810381038100
68120250121092600038103810381038100
68220250121092500038103810381038100
68320250121092400038103810381038100
68420250121092300038103810381038100
68520250121092200038103810381038100
68620250121092100038103810381038100
68720250121092000038103810381038100
68820250121091900038103810381038100
68920250121091800038103810381038100
69020250121091700038103810381038100
69120250121091600038103810381038100
69220250121091500038103810381038100
69320250121091400038103810381038100
69420250121091300038103810381038100
69520250121091200038103810381038100
69620250121091100038103810381038100
69720250121091000038103810381038100
69820250121090900038103810381038100
69920250121090800038103810381038100
70020250121090700038103810381038100
70120250121090600038103810381038100
70220250121090500038103810381038100
70320250121090400038103810381038100
70420250121090300038103810381038100
70520250121090200038103810381038100
70620250121090100038103810381038100
70720250121090000038103810381038100