Files
KissMeData/217620/min/candle-20250102.csv
2025-02-06 23:16:41 +09:00

25 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250102203800038103810381038100
320250102203700038103810381038100
420250102203600038103810381038100
520250102203500038103810381038100
620250102203400038103810381038100
720250102203300038103810381038100
820250102203200038103810381038100
920250102203100038103810381038100
1020250102203000038103810381038100
1120250102202900038103810381038100
1220250102202800038103810381038100
1320250102202700038103810381038100
1420250102202600038103810381038100
1520250102202500038103810381038100
1620250102202400038103810381038100
1720250102202300038103810381038100
1820250102202200038103810381038100
1920250102202100038103810381038100
2020250102202000038103810381038100
2120250102201900038103810381038100
2220250102201800038103810381038100
2320250102201700038103810381038100
2420250102201600038103810381038100
2520250102201500038103810381038100
2620250102201400038103810381038100
2720250102201300038103810381038100
2820250102201200038103810381038100
2920250102201100038103810381038100
3020250102201000038103810381038100
3120250102200900038103810381038100
3220250102200800038103810381038100
3320250102200700038103810381038100
3420250102200600038103810381038100
3520250102200500038103810381038100
3620250102200400038103810381038100
3720250102200300038103810381038100
3820250102200200038103810381038100
3920250102200100038103810381038100
4020250102200000038103810381038100
4120250102195900038103810381038100
4220250102195800038103810381038100
4320250102195700038103810381038100
4420250102195600038103810381038100
4520250102195500038103810381038100
4620250102195400038103810381038100
4720250102195300038103810381038100
4820250102195200038103810381038100
4920250102195100038103810381038100
5020250102195000038103810381038100
5120250102194900038103810381038100
5220250102194800038103810381038100
5320250102194700038103810381038100
5420250102194600038103810381038100
5520250102194500038103810381038100
5620250102194400038103810381038100
5720250102194300038103810381038100
5820250102194200038103810381038100
5920250102194100038103810381038100
6020250102194000038103810381038100
6120250102193900038103810381038100
6220250102193800038103810381038100
6320250102193700038103810381038100
6420250102193600038103810381038100
6520250102193500038103810381038100
6620250102193400038103810381038100
6720250102193300038103810381038100
6820250102193200038103810381038100
6920250102193100038103810381038100
7020250102193000038103810381038100
7120250102192900038103810381038100
7220250102192800038103810381038100
7320250102192700038103810381038100
7420250102192600038103810381038100
7520250102192500038103810381038100
7620250102192400038103810381038100
7720250102192300038103810381038100
7820250102192200038103810381038100
7920250102192100038103810381038100
8020250102192000038103810381038100
8120250102191900038103810381038100
8220250102191800038103810381038100
8320250102191700038103810381038100
8420250102191600038103810381038100
8520250102191500038103810381038100
8620250102191400038103810381038100
8720250102191300038103810381038100
8820250102191200038103810381038100
8920250102191100038103810381038100
9020250102191000038103810381038100
9120250102190900038103810381038100
9220250102190800038103810381038100
9320250102190700038103810381038100
9420250102190600038103810381038100
9520250102190500038103810381038100
9620250102190400038103810381038100
9720250102190300038103810381038100
9820250102190200038103810381038100
9920250102190100038103810381038100
10020250102190000038103810381038100
10120250102185900038103810381038100
10220250102185800038103810381038100
10320250102185700038103810381038100
10420250102185600038103810381038100
10520250102185500038103810381038100
10620250102185400038103810381038100
10720250102185300038103810381038100
10820250102185200038103810381038100
10920250102185100038103810381038100
11020250102185000038103810381038100
11120250102184900038103810381038100
11220250102184800038103810381038100
11320250102184700038103810381038100
11420250102184600038103810381038100
11520250102184500038103810381038100
11620250102184400038103810381038100
11720250102184300038103810381038100
11820250102184200038103810381038100
11920250102184100038103810381038100
12020250102184000038103810381038100
12120250102183900038103810381038100
12220250102183800038103810381038100
12320250102183700038103810381038100
12420250102183600038103810381038100
12520250102183500038103810381038100
12620250102183400038103810381038100
12720250102183300038103810381038100
12820250102183200038103810381038100
12920250102183100038103810381038100
13020250102183000038103810381038100
13120250102182900038103810381038100
13220250102182800038103810381038100
13320250102182700038103810381038100
13420250102182600038103810381038100
13520250102182500038103810381038100
13620250102182400038103810381038100
13720250102182300038103810381038100
13820250102182200038103810381038100
13920250102182100038103810381038100
14020250102182000038103810381038100
14120250102181900038103810381038100
14220250102181800038103810381038100
14320250102181700038103810381038100
14420250102181600038103810381038100
14520250102181500038103810381038100
14620250102181400038103810381038100
14720250102181300038103810381038100
14820250102181200038103810381038100
14920250102181100038103810381038100
15020250102181000038103810381038100
15120250102180900038103810381038100
15220250102180800038103810381038100
15320250102180700038103810381038100
15420250102180600038103810381038100
15520250102180500038103810381038100
15620250102180400038103810381038100
15720250102180300038103810381038100
15820250102180200038103810381038100
15920250102180100038103810381038100
16020250102180000038103810381038100
16120250102175900038103810381038100
16220250102175800038103810381038100
16320250102175700038103810381038100
16420250102175600038103810381038100
16520250102175500038103810381038100
16620250102175400038103810381038100
16720250102175300038103810381038100
16820250102175200038103810381038100
16920250102175100038103810381038100
17020250102175000038103810381038100
17120250102174900038103810381038100
17220250102174800038103810381038100
17320250102174700038103810381038100
17420250102174600038103810381038100
17520250102174500038103810381038100
17620250102174400038103810381038100
17720250102174300038103810381038100
17820250102174200038103810381038100
17920250102174100038103810381038100
18020250102174000038103810381038100
18120250102173900038103810381038100
18220250102173800038103810381038100
18320250102173700038103810381038100
18420250102173600038103810381038100
18520250102173500038103810381038100
18620250102173400038103810381038100
18720250102173300038103810381038100
18820250102173200038103810381038100
18920250102173100038103810381038100
19020250102173000038103810381038100
19120250102172900038103810381038100
19220250102172800038103810381038100
19320250102172700038103810381038100
19420250102172600038103810381038100
19520250102172500038103810381038100
19620250102172400038103810381038100
19720250102172300038103810381038100
19820250102172200038103810381038100
19920250102172100038103810381038100
20020250102172000038103810381038100
20120250102171900038103810381038100
20220250102171800038103810381038100
20320250102171700038103810381038100
20420250102171600038103810381038100
20520250102171500038103810381038100
20620250102171400038103810381038100
20720250102171300038103810381038100
20820250102171200038103810381038100
20920250102171100038103810381038100
21020250102171000038103810381038100
21120250102170900038103810381038100
21220250102170800038103810381038100
21320250102170700038103810381038100
21420250102170600038103810381038100
21520250102170500038103810381038100
21620250102170400038103810381038100
21720250102170300038103810381038100
21820250102170200038103810381038100
21920250102170100038103810381038100
22020250102170000038103810381038100
22120250102165900038103810381038100
22220250102165800038103810381038100
22320250102165700038103810381038100
22420250102165600038103810381038100
22520250102165500038103810381038100
22620250102165400038103810381038100
22720250102165300038103810381038100
22820250102165200038103810381038100
22920250102165100038103810381038100
23020250102165000038103810381038100
23120250102164900038103810381038100
23220250102164800038103810381038100
23320250102164700038103810381038100
23420250102164600038103810381038100
23520250102164500038103810381038100
23620250102164400038103810381038100
23720250102164300038103810381038100
23820250102164200038103810381038100
23920250102164100038103810381038100
24020250102164000038103810381038100
24120250102163900038103810381038100
24220250102163800038103810381038100
24320250102163700038103810381038100
24420250102163600038103810381038100
24520250102163500038103810381038100
24620250102163400038103810381038100
24720250102163300038103810381038100
24820250102163200038103810381038100
24920250102163100038103810381038100
25020250102163000038103810381038100
25120250102162900038103810381038100
25220250102162800038103810381038100
25320250102162700038103810381038100
25420250102162600038103810381038100
25520250102162500038103810381038100
25620250102162400038103810381038100
25720250102162300038103810381038100
25820250102162200038103810381038100
25920250102162100038103810381038100
26020250102162000038103810381038100
26120250102161900038103810381038100
26220250102161800038103810381038100
26320250102161700038103810381038100
26420250102161600038103810381038100
26520250102161500038103810381038100
26620250102161400038103810381038100
26720250102161300038103810381038100
26820250102161200038103810381038100
26920250102161100038103810381038100
27020250102161000038103810381038100
27120250102160900038103810381038100
27220250102160800038103810381038100
27320250102160700038103810381038100
27420250102160600038103810381038100
27520250102160500038103810381038100
27620250102160400038103810381038100
27720250102160300038103810381038100
27820250102160200038103810381038100
27920250102160100038103810381038100
28020250102160000038103810381038100
28120250102155900038103810381038100
28220250102155800038103810381038100
28320250102155700038103810381038100
28420250102155600038103810381038100
28520250102155500038103810381038100
28620250102155400038103810381038100
28720250102155300038103810381038100
28820250102155200038103810381038100
28920250102155100038103810381038100
29020250102155000038103810381038100
29120250102154900038103810381038100
29220250102154800038103810381038100
29320250102154700038103810381038100
29420250102154600038103810381038100
29520250102154500038103810381038100
29620250102154400038103810381038100
29720250102154300038103810381038100
29820250102154200038103810381038100
29920250102154100038103810381038100
30020250102154000038103810381038100
30120250102153900038103810381038100
30220250102153800038103810381038100
30320250102153700038103810381038100
30420250102153600038103810381038100
30520250102153500038103810381038100
30620250102153400038103810381038100
30720250102153300038103810381038100
30820250102153200038103810381038100
30920250102153100038103810381038100
31020250102153000038103810381038100
31120250102152900038103810381038100
31220250102152800038103810381038100
31320250102152700038103810381038100
31420250102152600038103810381038100
31520250102152500038103810381038100
31620250102152400038103810381038100
31720250102152300038103810381038100
31820250102152200038103810381038100
31920250102152100038103810381038100
32020250102152000038103810381038100
32120250102151900038103810381038100
32220250102151800038103810381038100
32320250102151700038103810381038100
32420250102151600038103810381038100
32520250102151500038103810381038100
32620250102151400038103810381038100
32720250102151300038103810381038100
32820250102151200038103810381038100
32920250102151100038103810381038100
33020250102151000038103810381038100
33120250102150900038103810381038100
33220250102150800038103810381038100
33320250102150700038103810381038100
33420250102150600038103810381038100
33520250102150500038103810381038100
33620250102150400038103810381038100
33720250102150300038103810381038100
33820250102150200038103810381038100
33920250102150100038103810381038100
34020250102150000038103810381038100
34120250102145900038103810381038100
34220250102145800038103810381038100
34320250102145700038103810381038100
34420250102145600038103810381038100
34520250102145500038103810381038100
34620250102145400038103810381038100
34720250102145300038103810381038100
34820250102145200038103810381038100
34920250102145100038103810381038100
35020250102145000038103810381038100
35120250102144900038103810381038100
35220250102144800038103810381038100
35320250102144700038103810381038100
35420250102144600038103810381038100
35520250102144500038103810381038100
35620250102144400038103810381038100
35720250102144300038103810381038100
35820250102144200038103810381038100
35920250102144100038103810381038100
36020250102144000038103810381038100
36120250102143900038103810381038100
36220250102143800038103810381038100
36320250102143700038103810381038100
36420250102143600038103810381038100
36520250102143500038103810381038100
36620250102143400038103810381038100
36720250102143300038103810381038100
36820250102143200038103810381038100
36920250102143100038103810381038100
37020250102143000038103810381038100
37120250102142900038103810381038100
37220250102142800038103810381038100
37320250102142700038103810381038100
37420250102142600038103810381038100
37520250102142500038103810381038100
37620250102142400038103810381038100
37720250102142300038103810381038100
37820250102142200038103810381038100
37920250102142100038103810381038100
38020250102142000038103810381038100
38120250102141900038103810381038100
38220250102141800038103810381038100
38320250102141700038103810381038100
38420250102141600038103810381038100
38520250102141500038103810381038100
38620250102141400038103810381038100
38720250102141300038103810381038100
38820250102141200038103810381038100
38920250102141100038103810381038100
39020250102141000038103810381038100
39120250102140900038103810381038100
39220250102140800038103810381038100
39320250102140700038103810381038100
39420250102140600038103810381038100
39520250102140500038103810381038100
39620250102140400038103810381038100
39720250102140300038103810381038100
39820250102140200038103810381038100
39920250102140100038103810381038100
40020250102140000038103810381038100
40120250102135900038103810381038100
40220250102135800038103810381038100
40320250102135700038103810381038100
40420250102135600038103810381038100
40520250102135500038103810381038100
40620250102135400038103810381038100
40720250102135300038103810381038100
40820250102135200038103810381038100
40920250102135100038103810381038100
41020250102135000038103810381038100
41120250102134900038103810381038100
41220250102134800038103810381038100
41320250102134700038103810381038100
41420250102134600038103810381038100
41520250102134500038103810381038100
41620250102134400038103810381038100
41720250102134300038103810381038100
41820250102134200038103810381038100
41920250102134100038103810381038100
42020250102134000038103810381038100
42120250102133900038103810381038100
42220250102133800038103810381038100
42320250102133700038103810381038100
42420250102133600038103810381038100
42520250102133500038103810381038100
42620250102133400038103810381038100
42720250102133300038103810381038100
42820250102133200038103810381038100
42920250102133100038103810381038100
43020250102133000038103810381038100
43120250102132900038103810381038100
43220250102132800038103810381038100
43320250102132700038103810381038100
43420250102132600038103810381038100
43520250102132500038103810381038100
43620250102132400038103810381038100
43720250102132300038103810381038100
43820250102132200038103810381038100
43920250102132100038103810381038100
44020250102132000038103810381038100
44120250102131900038103810381038100
44220250102131800038103810381038100
44320250102131700038103810381038100
44420250102131600038103810381038100
44520250102131500038103810381038100
44620250102131400038103810381038100
44720250102131300038103810381038100
44820250102131200038103810381038100
44920250102131100038103810381038100
45020250102131000038103810381038100
45120250102130900038103810381038100
45220250102130800038103810381038100
45320250102130700038103810381038100
45420250102130600038103810381038100
45520250102130500038103810381038100
45620250102130400038103810381038100
45720250102130300038103810381038100
45820250102130200038103810381038100
45920250102130100038103810381038100
46020250102130000038103810381038100
46120250102125900038103810381038100
46220250102125800038103810381038100
46320250102125700038103810381038100
46420250102125600038103810381038100
46520250102125500038103810381038100
46620250102125400038103810381038100
46720250102125300038103810381038100
46820250102125200038103810381038100
46920250102125100038103810381038100
47020250102125000038103810381038100
47120250102124900038103810381038100
47220250102124800038103810381038100
47320250102124700038103810381038100
47420250102124600038103810381038100
47520250102124500038103810381038100
47620250102124400038103810381038100
47720250102124300038103810381038100
47820250102124200038103810381038100
47920250102124100038103810381038100
48020250102124000038103810381038100
48120250102123900038103810381038100
48220250102123800038103810381038100
48320250102123700038103810381038100
48420250102123600038103810381038100
48520250102123500038103810381038100
48620250102123400038103810381038100
48720250102123300038103810381038100
48820250102123200038103810381038100
48920250102123100038103810381038100
49020250102123000038103810381038100
49120250102122900038103810381038100
49220250102122800038103810381038100
49320250102122700038103810381038100
49420250102122600038103810381038100
49520250102122500038103810381038100
49620250102122400038103810381038100
49720250102122300038103810381038100
49820250102122200038103810381038100
49920250102122100038103810381038100
50020250102122000038103810381038100
50120250102121900038103810381038100
50220250102121800038103810381038100
50320250102121700038103810381038100
50420250102121600038103810381038100
50520250102121500038103810381038100
50620250102121400038103810381038100
50720250102121300038103810381038100
50820250102121200038103810381038100
50920250102121100038103810381038100
51020250102121000038103810381038100
51120250102120900038103810381038100
51220250102120800038103810381038100
51320250102120700038103810381038100
51420250102120600038103810381038100
51520250102120500038103810381038100
51620250102120400038103810381038100
51720250102120300038103810381038100
51820250102120200038103810381038100
51920250102120100038103810381038100
52020250102120000038103810381038100
52120250102115900038103810381038100
52220250102115800038103810381038100
52320250102115700038103810381038100
52420250102115600038103810381038100
52520250102115500038103810381038100
52620250102115400038103810381038100
52720250102115300038103810381038100
52820250102115200038103810381038100
52920250102115100038103810381038100
53020250102115000038103810381038100
53120250102114900038103810381038100
53220250102114800038103810381038100
53320250102114700038103810381038100
53420250102114600038103810381038100
53520250102114500038103810381038100
53620250102114400038103810381038100
53720250102114300038103810381038100
53820250102114200038103810381038100
53920250102114100038103810381038100
54020250102114000038103810381038100
54120250102113900038103810381038100
54220250102113800038103810381038100
54320250102113700038103810381038100
54420250102113600038103810381038100
54520250102113500038103810381038100
54620250102113400038103810381038100
54720250102113300038103810381038100
54820250102113200038103810381038100
54920250102113100038103810381038100
55020250102113000038103810381038100
55120250102112900038103810381038100
55220250102112800038103810381038100
55320250102112700038103810381038100
55420250102112600038103810381038100
55520250102112500038103810381038100
55620250102112400038103810381038100
55720250102112300038103810381038100
55820250102112200038103810381038100
55920250102112100038103810381038100
56020250102112000038103810381038100
56120250102111900038103810381038100
56220250102111800038103810381038100
56320250102111700038103810381038100
56420250102111600038103810381038100
56520250102111500038103810381038100
56620250102111400038103810381038100
56720250102111300038103810381038100
56820250102111200038103810381038100
56920250102111100038103810381038100
57020250102111000038103810381038100
57120250102110900038103810381038100
57220250102110800038103810381038100
57320250102110700038103810381038100
57420250102110600038103810381038100
57520250102110500038103810381038100
57620250102110400038103810381038100
57720250102110300038103810381038100
57820250102110200038103810381038100
57920250102110100038103810381038100
58020250102110000038103810381038100
58120250102105900038103810381038100
58220250102105800038103810381038100
58320250102105700038103810381038100
58420250102105600038103810381038100
58520250102105500038103810381038100
58620250102105400038103810381038100
58720250102105300038103810381038100
58820250102105200038103810381038100
58920250102105100038103810381038100
59020250102105000038103810381038100
59120250102104900038103810381038100
59220250102104800038103810381038100
59320250102104700038103810381038100
59420250102104600038103810381038100
59520250102104500038103810381038100
59620250102104400038103810381038100
59720250102104300038103810381038100
59820250102104200038103810381038100
59920250102104100038103810381038100
60020250102104000038103810381038100
60120250102103900038103810381038100
60220250102103800038103810381038100
60320250102103700038103810381038100
60420250102103600038103810381038100
60520250102103500038103810381038100
60620250102103400038103810381038100
60720250102103300038103810381038100
60820250102103200038103810381038100
60920250102103100038103810381038100
61020250102103000038103810381038100
61120250102102900038103810381038100
61220250102102800038103810381038100
61320250102102700038103810381038100
61420250102102600038103810381038100
61520250102102500038103810381038100
61620250102102400038103810381038100
61720250102102300038103810381038100
61820250102102200038103810381038100
61920250102102100038103810381038100
62020250102102000038103810381038100
62120250102101900038103810381038100
62220250102101800038103810381038100
62320250102101700038103810381038100
62420250102101600038103810381038100
62520250102101500038103810381038100
62620250102101400038103810381038100
62720250102101300038103810381038100
62820250102101200038103810381038100
62920250102101100038103810381038100
63020250102101000038103810381038100
63120250102100900038103810381038100
63220250102100800038103810381038100
63320250102100700038103810381038100
63420250102100600038103810381038100
63520250102100500038103810381038100
63620250102100400038103810381038100
63720250102100300038103810381038100
63820250102100200038103810381038100
63920250102100100038103810381038100
64020250102100000038103810381038100