Files
KissMeData/217620/min/candle-20250109.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250109204500038103810381038100
320250109204400038103810381038100
420250109204300038103810381038100
520250109204200038103810381038100
620250109204100038103810381038100
720250109204000038103810381038100
820250109203900038103810381038100
920250109203800038103810381038100
1020250109203700038103810381038100
1120250109203600038103810381038100
1220250109203500038103810381038100
1320250109203400038103810381038100
1420250109203300038103810381038100
1520250109203200038103810381038100
1620250109203100038103810381038100
1720250109203000038103810381038100
1820250109202900038103810381038100
1920250109202800038103810381038100
2020250109202700038103810381038100
2120250109202600038103810381038100
2220250109202500038103810381038100
2320250109202400038103810381038100
2420250109202300038103810381038100
2520250109202200038103810381038100
2620250109202100038103810381038100
2720250109202000038103810381038100
2820250109201900038103810381038100
2920250109201800038103810381038100
3020250109201700038103810381038100
3120250109201600038103810381038100
3220250109201500038103810381038100
3320250109201400038103810381038100
3420250109201300038103810381038100
3520250109201200038103810381038100
3620250109201100038103810381038100
3720250109201000038103810381038100
3820250109200900038103810381038100
3920250109200800038103810381038100
4020250109200700038103810381038100
4120250109200600038103810381038100
4220250109200500038103810381038100
4320250109200400038103810381038100
4420250109200300038103810381038100
4520250109200200038103810381038100
4620250109200100038103810381038100
4720250109200000038103810381038100
4820250109195900038103810381038100
4920250109195800038103810381038100
5020250109195700038103810381038100
5120250109195600038103810381038100
5220250109195500038103810381038100
5320250109195400038103810381038100
5420250109195300038103810381038100
5520250109195200038103810381038100
5620250109195100038103810381038100
5720250109195000038103810381038100
5820250109194900038103810381038100
5920250109194800038103810381038100
6020250109194700038103810381038100
6120250109194600038103810381038100
6220250109194500038103810381038100
6320250109194400038103810381038100
6420250109194300038103810381038100
6520250109194200038103810381038100
6620250109194100038103810381038100
6720250109194000038103810381038100
6820250109193900038103810381038100
6920250109193800038103810381038100
7020250109193700038103810381038100
7120250109193600038103810381038100
7220250109193500038103810381038100
7320250109193400038103810381038100
7420250109193300038103810381038100
7520250109193200038103810381038100
7620250109193100038103810381038100
7720250109193000038103810381038100
7820250109192900038103810381038100
7920250109192800038103810381038100
8020250109192700038103810381038100
8120250109192600038103810381038100
8220250109192500038103810381038100
8320250109192400038103810381038100
8420250109192300038103810381038100
8520250109192200038103810381038100
8620250109192100038103810381038100
8720250109192000038103810381038100
8820250109191900038103810381038100
8920250109191800038103810381038100
9020250109191700038103810381038100
9120250109191600038103810381038100
9220250109191500038103810381038100
9320250109191400038103810381038100
9420250109191300038103810381038100
9520250109191200038103810381038100
9620250109191100038103810381038100
9720250109191000038103810381038100
9820250109190900038103810381038100
9920250109190800038103810381038100
10020250109190700038103810381038100
10120250109190600038103810381038100
10220250109190500038103810381038100
10320250109190400038103810381038100
10420250109190300038103810381038100
10520250109190200038103810381038100
10620250109190100038103810381038100
10720250109190000038103810381038100
10820250109185900038103810381038100
10920250109185800038103810381038100
11020250109185700038103810381038100
11120250109185600038103810381038100
11220250109185500038103810381038100
11320250109185400038103810381038100
11420250109185300038103810381038100
11520250109185200038103810381038100
11620250109185100038103810381038100
11720250109185000038103810381038100
11820250109184900038103810381038100
11920250109184800038103810381038100
12020250109184700038103810381038100
12120250109184600038103810381038100
12220250109184500038103810381038100
12320250109184400038103810381038100
12420250109184300038103810381038100
12520250109184200038103810381038100
12620250109184100038103810381038100
12720250109184000038103810381038100
12820250109183900038103810381038100
12920250109183800038103810381038100
13020250109183700038103810381038100
13120250109183600038103810381038100
13220250109183500038103810381038100
13320250109183400038103810381038100
13420250109183300038103810381038100
13520250109183200038103810381038100
13620250109183100038103810381038100
13720250109183000038103810381038100
13820250109182900038103810381038100
13920250109182800038103810381038100
14020250109182700038103810381038100
14120250109182600038103810381038100
14220250109182500038103810381038100
14320250109182400038103810381038100
14420250109182300038103810381038100
14520250109182200038103810381038100
14620250109182100038103810381038100
14720250109182000038103810381038100
14820250109181900038103810381038100
14920250109181800038103810381038100
15020250109181700038103810381038100
15120250109181600038103810381038100
15220250109181500038103810381038100
15320250109181400038103810381038100
15420250109181300038103810381038100
15520250109181200038103810381038100
15620250109181100038103810381038100
15720250109181000038103810381038100
15820250109180900038103810381038100
15920250109180800038103810381038100
16020250109180700038103810381038100
16120250109180600038103810381038100
16220250109180500038103810381038100
16320250109180400038103810381038100
16420250109180300038103810381038100
16520250109180200038103810381038100
16620250109180100038103810381038100
16720250109180000038103810381038100
16820250109175900038103810381038100
16920250109175800038103810381038100
17020250109175700038103810381038100
17120250109175600038103810381038100
17220250109175500038103810381038100
17320250109175400038103810381038100
17420250109175300038103810381038100
17520250109175200038103810381038100
17620250109175100038103810381038100
17720250109175000038103810381038100
17820250109174900038103810381038100
17920250109174800038103810381038100
18020250109174700038103810381038100
18120250109174600038103810381038100
18220250109174500038103810381038100
18320250109174400038103810381038100
18420250109174300038103810381038100
18520250109174200038103810381038100
18620250109174100038103810381038100
18720250109174000038103810381038100
18820250109173900038103810381038100
18920250109173800038103810381038100
19020250109173700038103810381038100
19120250109173600038103810381038100
19220250109173500038103810381038100
19320250109173400038103810381038100
19420250109173300038103810381038100
19520250109173200038103810381038100
19620250109173100038103810381038100
19720250109173000038103810381038100
19820250109172900038103810381038100
19920250109172800038103810381038100
20020250109172700038103810381038100
20120250109172600038103810381038100
20220250109172500038103810381038100
20320250109172400038103810381038100
20420250109172300038103810381038100
20520250109172200038103810381038100
20620250109172100038103810381038100
20720250109172000038103810381038100
20820250109171900038103810381038100
20920250109171800038103810381038100
21020250109171700038103810381038100
21120250109171600038103810381038100
21220250109171500038103810381038100
21320250109171400038103810381038100
21420250109171300038103810381038100
21520250109171200038103810381038100
21620250109171100038103810381038100
21720250109171000038103810381038100
21820250109170900038103810381038100
21920250109170800038103810381038100
22020250109170700038103810381038100
22120250109170600038103810381038100
22220250109170500038103810381038100
22320250109170400038103810381038100
22420250109170300038103810381038100
22520250109170200038103810381038100
22620250109170100038103810381038100
22720250109170000038103810381038100
22820250109165900038103810381038100
22920250109165800038103810381038100
23020250109165700038103810381038100
23120250109165600038103810381038100
23220250109165500038103810381038100
23320250109165400038103810381038100
23420250109165300038103810381038100
23520250109165200038103810381038100
23620250109165100038103810381038100
23720250109165000038103810381038100
23820250109164900038103810381038100
23920250109164800038103810381038100
24020250109164700038103810381038100
24120250109164600038103810381038100
24220250109164500038103810381038100
24320250109164400038103810381038100
24420250109164300038103810381038100
24520250109164200038103810381038100
24620250109164100038103810381038100
24720250109164000038103810381038100
24820250109163900038103810381038100
24920250109163800038103810381038100
25020250109163700038103810381038100
25120250109163600038103810381038100
25220250109163500038103810381038100
25320250109163400038103810381038100
25420250109163300038103810381038100
25520250109163200038103810381038100
25620250109163100038103810381038100
25720250109163000038103810381038100
25820250109162900038103810381038100
25920250109162800038103810381038100
26020250109162700038103810381038100
26120250109162600038103810381038100
26220250109162500038103810381038100
26320250109162400038103810381038100
26420250109162300038103810381038100
26520250109162200038103810381038100
26620250109162100038103810381038100
26720250109162000038103810381038100
26820250109161900038103810381038100
26920250109161800038103810381038100
27020250109161700038103810381038100
27120250109161600038103810381038100
27220250109161500038103810381038100
27320250109161400038103810381038100
27420250109161300038103810381038100
27520250109161200038103810381038100
27620250109161100038103810381038100
27720250109161000038103810381038100
27820250109160900038103810381038100
27920250109160800038103810381038100
28020250109160700038103810381038100
28120250109160600038103810381038100
28220250109160500038103810381038100
28320250109160400038103810381038100
28420250109160300038103810381038100
28520250109160200038103810381038100
28620250109160100038103810381038100
28720250109160000038103810381038100
28820250109155900038103810381038100
28920250109155800038103810381038100
29020250109155700038103810381038100
29120250109155600038103810381038100
29220250109155500038103810381038100
29320250109155400038103810381038100
29420250109155300038103810381038100
29520250109155200038103810381038100
29620250109155100038103810381038100
29720250109155000038103810381038100
29820250109154900038103810381038100
29920250109154800038103810381038100
30020250109154700038103810381038100
30120250109154600038103810381038100
30220250109154500038103810381038100
30320250109154400038103810381038100
30420250109154300038103810381038100
30520250109154200038103810381038100
30620250109154100038103810381038100
30720250109154000038103810381038100
30820250109153900038103810381038100
30920250109153800038103810381038100
31020250109153700038103810381038100
31120250109153600038103810381038100
31220250109153500038103810381038100
31320250109153400038103810381038100
31420250109153300038103810381038100
31520250109153200038103810381038100
31620250109153100038103810381038100
31720250109153000038103810381038100
31820250109152900038103810381038100
31920250109152800038103810381038100
32020250109152700038103810381038100
32120250109152600038103810381038100
32220250109152500038103810381038100
32320250109152400038103810381038100
32420250109152300038103810381038100
32520250109152200038103810381038100
32620250109152100038103810381038100
32720250109152000038103810381038100
32820250109151900038103810381038100
32920250109151800038103810381038100
33020250109151700038103810381038100
33120250109151600038103810381038100
33220250109151500038103810381038100
33320250109151400038103810381038100
33420250109151300038103810381038100
33520250109151200038103810381038100
33620250109151100038103810381038100
33720250109151000038103810381038100
33820250109150900038103810381038100
33920250109150800038103810381038100
34020250109150700038103810381038100
34120250109150600038103810381038100
34220250109150500038103810381038100
34320250109150400038103810381038100
34420250109150300038103810381038100
34520250109150200038103810381038100
34620250109150100038103810381038100
34720250109150000038103810381038100
34820250109145900038103810381038100
34920250109145800038103810381038100
35020250109145700038103810381038100
35120250109145600038103810381038100
35220250109145500038103810381038100
35320250109145400038103810381038100
35420250109145300038103810381038100
35520250109145200038103810381038100
35620250109145100038103810381038100
35720250109145000038103810381038100
35820250109144900038103810381038100
35920250109144800038103810381038100
36020250109144700038103810381038100
36120250109144600038103810381038100
36220250109144500038103810381038100
36320250109144400038103810381038100
36420250109144300038103810381038100
36520250109144200038103810381038100
36620250109144100038103810381038100
36720250109144000038103810381038100
36820250109143900038103810381038100
36920250109143800038103810381038100
37020250109143700038103810381038100
37120250109143600038103810381038100
37220250109143500038103810381038100
37320250109143400038103810381038100
37420250109143300038103810381038100
37520250109143200038103810381038100
37620250109143100038103810381038100
37720250109143000038103810381038100
37820250109142900038103810381038100
37920250109142800038103810381038100
38020250109142700038103810381038100
38120250109142600038103810381038100
38220250109142500038103810381038100
38320250109142400038103810381038100
38420250109142300038103810381038100
38520250109142200038103810381038100
38620250109142100038103810381038100
38720250109142000038103810381038100
38820250109141900038103810381038100
38920250109141800038103810381038100
39020250109141700038103810381038100
39120250109141600038103810381038100
39220250109141500038103810381038100
39320250109141400038103810381038100
39420250109141300038103810381038100
39520250109141200038103810381038100
39620250109141100038103810381038100
39720250109141000038103810381038100
39820250109140900038103810381038100
39920250109140800038103810381038100
40020250109140700038103810381038100
40120250109140600038103810381038100
40220250109140500038103810381038100
40320250109140400038103810381038100
40420250109140300038103810381038100
40520250109140200038103810381038100
40620250109140100038103810381038100
40720250109140000038103810381038100
40820250109135900038103810381038100
40920250109135800038103810381038100
41020250109135700038103810381038100
41120250109135600038103810381038100
41220250109135500038103810381038100
41320250109135400038103810381038100
41420250109135300038103810381038100
41520250109135200038103810381038100
41620250109135100038103810381038100
41720250109135000038103810381038100
41820250109134900038103810381038100
41920250109134800038103810381038100
42020250109134700038103810381038100
42120250109134600038103810381038100
42220250109134500038103810381038100
42320250109134400038103810381038100
42420250109134300038103810381038100
42520250109134200038103810381038100
42620250109134100038103810381038100
42720250109134000038103810381038100
42820250109133900038103810381038100
42920250109133800038103810381038100
43020250109133700038103810381038100
43120250109133600038103810381038100
43220250109133500038103810381038100
43320250109133400038103810381038100
43420250109133300038103810381038100
43520250109133200038103810381038100
43620250109133100038103810381038100
43720250109133000038103810381038100
43820250109132900038103810381038100
43920250109132800038103810381038100
44020250109132700038103810381038100
44120250109132600038103810381038100
44220250109132500038103810381038100
44320250109132400038103810381038100
44420250109132300038103810381038100
44520250109132200038103810381038100
44620250109132100038103810381038100
44720250109132000038103810381038100
44820250109131900038103810381038100
44920250109131800038103810381038100
45020250109131700038103810381038100
45120250109131600038103810381038100
45220250109131500038103810381038100
45320250109131400038103810381038100
45420250109131300038103810381038100
45520250109131200038103810381038100
45620250109131100038103810381038100
45720250109131000038103810381038100
45820250109130900038103810381038100
45920250109130800038103810381038100
46020250109130700038103810381038100
46120250109130600038103810381038100
46220250109130500038103810381038100
46320250109130400038103810381038100
46420250109130300038103810381038100
46520250109130200038103810381038100
46620250109130100038103810381038100
46720250109130000038103810381038100
46820250109125900038103810381038100
46920250109125800038103810381038100
47020250109125700038103810381038100
47120250109125600038103810381038100
47220250109125500038103810381038100
47320250109125400038103810381038100
47420250109125300038103810381038100
47520250109125200038103810381038100
47620250109125100038103810381038100
47720250109125000038103810381038100
47820250109124900038103810381038100
47920250109124800038103810381038100
48020250109124700038103810381038100
48120250109124600038103810381038100
48220250109124500038103810381038100
48320250109124400038103810381038100
48420250109124300038103810381038100
48520250109124200038103810381038100
48620250109124100038103810381038100
48720250109124000038103810381038100
48820250109123900038103810381038100
48920250109123800038103810381038100
49020250109123700038103810381038100
49120250109123600038103810381038100
49220250109123500038103810381038100
49320250109123400038103810381038100
49420250109123300038103810381038100
49520250109123200038103810381038100
49620250109123100038103810381038100
49720250109123000038103810381038100
49820250109122900038103810381038100
49920250109122800038103810381038100
50020250109122700038103810381038100
50120250109122600038103810381038100
50220250109122500038103810381038100
50320250109122400038103810381038100
50420250109122300038103810381038100
50520250109122200038103810381038100
50620250109122100038103810381038100
50720250109122000038103810381038100
50820250109121900038103810381038100
50920250109121800038103810381038100
51020250109121700038103810381038100
51120250109121600038103810381038100
51220250109121500038103810381038100
51320250109121400038103810381038100
51420250109121300038103810381038100
51520250109121200038103810381038100
51620250109121100038103810381038100
51720250109121000038103810381038100
51820250109120900038103810381038100
51920250109120800038103810381038100
52020250109120700038103810381038100
52120250109120600038103810381038100
52220250109120500038103810381038100
52320250109120400038103810381038100
52420250109120300038103810381038100
52520250109120200038103810381038100
52620250109120100038103810381038100
52720250109120000038103810381038100
52820250109115900038103810381038100
52920250109115800038103810381038100
53020250109115700038103810381038100
53120250109115600038103810381038100
53220250109115500038103810381038100
53320250109115400038103810381038100
53420250109115300038103810381038100
53520250109115200038103810381038100
53620250109115100038103810381038100
53720250109115000038103810381038100
53820250109114900038103810381038100
53920250109114800038103810381038100
54020250109114700038103810381038100
54120250109114600038103810381038100
54220250109114500038103810381038100
54320250109114400038103810381038100
54420250109114300038103810381038100
54520250109114200038103810381038100
54620250109114100038103810381038100
54720250109114000038103810381038100
54820250109113900038103810381038100
54920250109113800038103810381038100
55020250109113700038103810381038100
55120250109113600038103810381038100
55220250109113500038103810381038100
55320250109113400038103810381038100
55420250109113300038103810381038100
55520250109113200038103810381038100
55620250109113100038103810381038100
55720250109113000038103810381038100
55820250109112900038103810381038100
55920250109112800038103810381038100
56020250109112700038103810381038100
56120250109112600038103810381038100
56220250109112500038103810381038100
56320250109112400038103810381038100
56420250109112300038103810381038100
56520250109112200038103810381038100
56620250109112100038103810381038100
56720250109112000038103810381038100
56820250109111900038103810381038100
56920250109111800038103810381038100
57020250109111700038103810381038100
57120250109111600038103810381038100
57220250109111500038103810381038100
57320250109111400038103810381038100
57420250109111300038103810381038100
57520250109111200038103810381038100
57620250109111100038103810381038100
57720250109111000038103810381038100
57820250109110900038103810381038100
57920250109110800038103810381038100
58020250109110700038103810381038100
58120250109110600038103810381038100
58220250109110500038103810381038100
58320250109110400038103810381038100
58420250109110300038103810381038100
58520250109110200038103810381038100
58620250109110100038103810381038100
58720250109110000038103810381038100
58820250109105900038103810381038100
58920250109105800038103810381038100
59020250109105700038103810381038100
59120250109105600038103810381038100
59220250109105500038103810381038100
59320250109105400038103810381038100
59420250109105300038103810381038100
59520250109105200038103810381038100
59620250109105100038103810381038100
59720250109105000038103810381038100
59820250109104900038103810381038100
59920250109104800038103810381038100
60020250109104700038103810381038100
60120250109104600038103810381038100
60220250109104500038103810381038100
60320250109104400038103810381038100
60420250109104300038103810381038100
60520250109104200038103810381038100
60620250109104100038103810381038100
60720250109104000038103810381038100
60820250109103900038103810381038100
60920250109103800038103810381038100
61020250109103700038103810381038100
61120250109103600038103810381038100
61220250109103500038103810381038100
61320250109103400038103810381038100
61420250109103300038103810381038100
61520250109103200038103810381038100
61620250109103100038103810381038100
61720250109103000038103810381038100
61820250109102900038103810381038100
61920250109102800038103810381038100
62020250109102700038103810381038100
62120250109102600038103810381038100
62220250109102500038103810381038100
62320250109102400038103810381038100
62420250109102300038103810381038100
62520250109102200038103810381038100
62620250109102100038103810381038100
62720250109102000038103810381038100
62820250109101900038103810381038100
62920250109101800038103810381038100
63020250109101700038103810381038100
63120250109101600038103810381038100
63220250109101500038103810381038100
63320250109101400038103810381038100
63420250109101300038103810381038100
63520250109101200038103810381038100
63620250109101100038103810381038100
63720250109101000038103810381038100
63820250109100900038103810381038100
63920250109100800038103810381038100
64020250109100700038103810381038100
64120250109100600038103810381038100
64220250109100500038103810381038100
64320250109100400038103810381038100
64420250109100300038103810381038100
64520250109100200038103810381038100
64620250109100100038103810381038100
64720250109100000038103810381038100
64820250109095900038103810381038100
64920250109095800038103810381038100
65020250109095700038103810381038100
65120250109095600038103810381038100
65220250109095500038103810381038100
65320250109095400038103810381038100
65420250109095300038103810381038100
65520250109095200038103810381038100
65620250109095100038103810381038100
65720250109095000038103810381038100
65820250109094900038103810381038100
65920250109094800038103810381038100
66020250109094700038103810381038100
66120250109094600038103810381038100
66220250109094500038103810381038100
66320250109094400038103810381038100
66420250109094300038103810381038100
66520250109094200038103810381038100
66620250109094100038103810381038100
66720250109094000038103810381038100
66820250109093900038103810381038100
66920250109093800038103810381038100
67020250109093700038103810381038100
67120250109093600038103810381038100
67220250109093500038103810381038100
67320250109093400038103810381038100
67420250109093300038103810381038100
67520250109093200038103810381038100
67620250109093100038103810381038100
67720250109093000038103810381038100
67820250109092900038103810381038100
67920250109092800038103810381038100
68020250109092700038103810381038100
68120250109092600038103810381038100
68220250109092500038103810381038100
68320250109092400038103810381038100
68420250109092300038103810381038100
68520250109092200038103810381038100
68620250109092100038103810381038100
68720250109092000038103810381038100
68820250109091900038103810381038100
68920250109091800038103810381038100
69020250109091700038103810381038100
69120250109091600038103810381038100
69220250109091500038103810381038100
69320250109091400038103810381038100
69420250109091300038103810381038100
69520250109091200038103810381038100
69620250109091100038103810381038100
69720250109091000038103810381038100
69820250109090900038103810381038100
69920250109090800038103810381038100
70020250109090700038103810381038100
70120250109090600038103810381038100
70220250109090500038103810381038100
70320250109090400038103810381038100
70420250109090300038103810381038100
70520250109090200038103810381038100
70620250109090100038103810381038100
70720250109090000038103810381038100