Files
KissMeData/217620/min/candle-20250106.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250106204500038103810381038100
320250106204400038103810381038100
420250106204300038103810381038100
520250106204200038103810381038100
620250106204100038103810381038100
720250106204000038103810381038100
820250106203900038103810381038100
920250106203800038103810381038100
1020250106203700038103810381038100
1120250106203600038103810381038100
1220250106203500038103810381038100
1320250106203400038103810381038100
1420250106203300038103810381038100
1520250106203200038103810381038100
1620250106203100038103810381038100
1720250106203000038103810381038100
1820250106202900038103810381038100
1920250106202800038103810381038100
2020250106202700038103810381038100
2120250106202600038103810381038100
2220250106202500038103810381038100
2320250106202400038103810381038100
2420250106202300038103810381038100
2520250106202200038103810381038100
2620250106202100038103810381038100
2720250106202000038103810381038100
2820250106201900038103810381038100
2920250106201800038103810381038100
3020250106201700038103810381038100
3120250106201600038103810381038100
3220250106201500038103810381038100
3320250106201400038103810381038100
3420250106201300038103810381038100
3520250106201200038103810381038100
3620250106201100038103810381038100
3720250106201000038103810381038100
3820250106200900038103810381038100
3920250106200800038103810381038100
4020250106200700038103810381038100
4120250106200600038103810381038100
4220250106200500038103810381038100
4320250106200400038103810381038100
4420250106200300038103810381038100
4520250106200200038103810381038100
4620250106200100038103810381038100
4720250106200000038103810381038100
4820250106195900038103810381038100
4920250106195800038103810381038100
5020250106195700038103810381038100
5120250106195600038103810381038100
5220250106195500038103810381038100
5320250106195400038103810381038100
5420250106195300038103810381038100
5520250106195200038103810381038100
5620250106195100038103810381038100
5720250106195000038103810381038100
5820250106194900038103810381038100
5920250106194800038103810381038100
6020250106194700038103810381038100
6120250106194600038103810381038100
6220250106194500038103810381038100
6320250106194400038103810381038100
6420250106194300038103810381038100
6520250106194200038103810381038100
6620250106194100038103810381038100
6720250106194000038103810381038100
6820250106193900038103810381038100
6920250106193800038103810381038100
7020250106193700038103810381038100
7120250106193600038103810381038100
7220250106193500038103810381038100
7320250106193400038103810381038100
7420250106193300038103810381038100
7520250106193200038103810381038100
7620250106193100038103810381038100
7720250106193000038103810381038100
7820250106192900038103810381038100
7920250106192800038103810381038100
8020250106192700038103810381038100
8120250106192600038103810381038100
8220250106192500038103810381038100
8320250106192400038103810381038100
8420250106192300038103810381038100
8520250106192200038103810381038100
8620250106192100038103810381038100
8720250106192000038103810381038100
8820250106191900038103810381038100
8920250106191800038103810381038100
9020250106191700038103810381038100
9120250106191600038103810381038100
9220250106191500038103810381038100
9320250106191400038103810381038100
9420250106191300038103810381038100
9520250106191200038103810381038100
9620250106191100038103810381038100
9720250106191000038103810381038100
9820250106190900038103810381038100
9920250106190800038103810381038100
10020250106190700038103810381038100
10120250106190600038103810381038100
10220250106190500038103810381038100
10320250106190400038103810381038100
10420250106190300038103810381038100
10520250106190200038103810381038100
10620250106190100038103810381038100
10720250106190000038103810381038100
10820250106185900038103810381038100
10920250106185800038103810381038100
11020250106185700038103810381038100
11120250106185600038103810381038100
11220250106185500038103810381038100
11320250106185400038103810381038100
11420250106185300038103810381038100
11520250106185200038103810381038100
11620250106185100038103810381038100
11720250106185000038103810381038100
11820250106184900038103810381038100
11920250106184800038103810381038100
12020250106184700038103810381038100
12120250106184600038103810381038100
12220250106184500038103810381038100
12320250106184400038103810381038100
12420250106184300038103810381038100
12520250106184200038103810381038100
12620250106184100038103810381038100
12720250106184000038103810381038100
12820250106183900038103810381038100
12920250106183800038103810381038100
13020250106183700038103810381038100
13120250106183600038103810381038100
13220250106183500038103810381038100
13320250106183400038103810381038100
13420250106183300038103810381038100
13520250106183200038103810381038100
13620250106183100038103810381038100
13720250106183000038103810381038100
13820250106182900038103810381038100
13920250106182800038103810381038100
14020250106182700038103810381038100
14120250106182600038103810381038100
14220250106182500038103810381038100
14320250106182400038103810381038100
14420250106182300038103810381038100
14520250106182200038103810381038100
14620250106182100038103810381038100
14720250106182000038103810381038100
14820250106181900038103810381038100
14920250106181800038103810381038100
15020250106181700038103810381038100
15120250106181600038103810381038100
15220250106181500038103810381038100
15320250106181400038103810381038100
15420250106181300038103810381038100
15520250106181200038103810381038100
15620250106181100038103810381038100
15720250106181000038103810381038100
15820250106180900038103810381038100
15920250106180800038103810381038100
16020250106180700038103810381038100
16120250106180600038103810381038100
16220250106180500038103810381038100
16320250106180400038103810381038100
16420250106180300038103810381038100
16520250106180200038103810381038100
16620250106180100038103810381038100
16720250106180000038103810381038100
16820250106175900038103810381038100
16920250106175800038103810381038100
17020250106175700038103810381038100
17120250106175600038103810381038100
17220250106175500038103810381038100
17320250106175400038103810381038100
17420250106175300038103810381038100
17520250106175200038103810381038100
17620250106175100038103810381038100
17720250106175000038103810381038100
17820250106174900038103810381038100
17920250106174800038103810381038100
18020250106174700038103810381038100
18120250106174600038103810381038100
18220250106174500038103810381038100
18320250106174400038103810381038100
18420250106174300038103810381038100
18520250106174200038103810381038100
18620250106174100038103810381038100
18720250106174000038103810381038100
18820250106173900038103810381038100
18920250106173800038103810381038100
19020250106173700038103810381038100
19120250106173600038103810381038100
19220250106173500038103810381038100
19320250106173400038103810381038100
19420250106173300038103810381038100
19520250106173200038103810381038100
19620250106173100038103810381038100
19720250106173000038103810381038100
19820250106172900038103810381038100
19920250106172800038103810381038100
20020250106172700038103810381038100
20120250106172600038103810381038100
20220250106172500038103810381038100
20320250106172400038103810381038100
20420250106172300038103810381038100
20520250106172200038103810381038100
20620250106172100038103810381038100
20720250106172000038103810381038100
20820250106171900038103810381038100
20920250106171800038103810381038100
21020250106171700038103810381038100
21120250106171600038103810381038100
21220250106171500038103810381038100
21320250106171400038103810381038100
21420250106171300038103810381038100
21520250106171200038103810381038100
21620250106171100038103810381038100
21720250106171000038103810381038100
21820250106170900038103810381038100
21920250106170800038103810381038100
22020250106170700038103810381038100
22120250106170600038103810381038100
22220250106170500038103810381038100
22320250106170400038103810381038100
22420250106170300038103810381038100
22520250106170200038103810381038100
22620250106170100038103810381038100
22720250106170000038103810381038100
22820250106165900038103810381038100
22920250106165800038103810381038100
23020250106165700038103810381038100
23120250106165600038103810381038100
23220250106165500038103810381038100
23320250106165400038103810381038100
23420250106165300038103810381038100
23520250106165200038103810381038100
23620250106165100038103810381038100
23720250106165000038103810381038100
23820250106164900038103810381038100
23920250106164800038103810381038100
24020250106164700038103810381038100
24120250106164600038103810381038100
24220250106164500038103810381038100
24320250106164400038103810381038100
24420250106164300038103810381038100
24520250106164200038103810381038100
24620250106164100038103810381038100
24720250106164000038103810381038100
24820250106163900038103810381038100
24920250106163800038103810381038100
25020250106163700038103810381038100
25120250106163600038103810381038100
25220250106163500038103810381038100
25320250106163400038103810381038100
25420250106163300038103810381038100
25520250106163200038103810381038100
25620250106163100038103810381038100
25720250106163000038103810381038100
25820250106162900038103810381038100
25920250106162800038103810381038100
26020250106162700038103810381038100
26120250106162600038103810381038100
26220250106162500038103810381038100
26320250106162400038103810381038100
26420250106162300038103810381038100
26520250106162200038103810381038100
26620250106162100038103810381038100
26720250106162000038103810381038100
26820250106161900038103810381038100
26920250106161800038103810381038100
27020250106161700038103810381038100
27120250106161600038103810381038100
27220250106161500038103810381038100
27320250106161400038103810381038100
27420250106161300038103810381038100
27520250106161200038103810381038100
27620250106161100038103810381038100
27720250106161000038103810381038100
27820250106160900038103810381038100
27920250106160800038103810381038100
28020250106160700038103810381038100
28120250106160600038103810381038100
28220250106160500038103810381038100
28320250106160400038103810381038100
28420250106160300038103810381038100
28520250106160200038103810381038100
28620250106160100038103810381038100
28720250106160000038103810381038100
28820250106155900038103810381038100
28920250106155800038103810381038100
29020250106155700038103810381038100
29120250106155600038103810381038100
29220250106155500038103810381038100
29320250106155400038103810381038100
29420250106155300038103810381038100
29520250106155200038103810381038100
29620250106155100038103810381038100
29720250106155000038103810381038100
29820250106154900038103810381038100
29920250106154800038103810381038100
30020250106154700038103810381038100
30120250106154600038103810381038100
30220250106154500038103810381038100
30320250106154400038103810381038100
30420250106154300038103810381038100
30520250106154200038103810381038100
30620250106154100038103810381038100
30720250106154000038103810381038100
30820250106153900038103810381038100
30920250106153800038103810381038100
31020250106153700038103810381038100
31120250106153600038103810381038100
31220250106153500038103810381038100
31320250106153400038103810381038100
31420250106153300038103810381038100
31520250106153200038103810381038100
31620250106153100038103810381038100
31720250106153000038103810381038100
31820250106152900038103810381038100
31920250106152800038103810381038100
32020250106152700038103810381038100
32120250106152600038103810381038100
32220250106152500038103810381038100
32320250106152400038103810381038100
32420250106152300038103810381038100
32520250106152200038103810381038100
32620250106152100038103810381038100
32720250106152000038103810381038100
32820250106151900038103810381038100
32920250106151800038103810381038100
33020250106151700038103810381038100
33120250106151600038103810381038100
33220250106151500038103810381038100
33320250106151400038103810381038100
33420250106151300038103810381038100
33520250106151200038103810381038100
33620250106151100038103810381038100
33720250106151000038103810381038100
33820250106150900038103810381038100
33920250106150800038103810381038100
34020250106150700038103810381038100
34120250106150600038103810381038100
34220250106150500038103810381038100
34320250106150400038103810381038100
34420250106150300038103810381038100
34520250106150200038103810381038100
34620250106150100038103810381038100
34720250106150000038103810381038100
34820250106145900038103810381038100
34920250106145800038103810381038100
35020250106145700038103810381038100
35120250106145600038103810381038100
35220250106145500038103810381038100
35320250106145400038103810381038100
35420250106145300038103810381038100
35520250106145200038103810381038100
35620250106145100038103810381038100
35720250106145000038103810381038100
35820250106144900038103810381038100
35920250106144800038103810381038100
36020250106144700038103810381038100
36120250106144600038103810381038100
36220250106144500038103810381038100
36320250106144400038103810381038100
36420250106144300038103810381038100
36520250106144200038103810381038100
36620250106144100038103810381038100
36720250106144000038103810381038100
36820250106143900038103810381038100
36920250106143800038103810381038100
37020250106143700038103810381038100
37120250106143600038103810381038100
37220250106143500038103810381038100
37320250106143400038103810381038100
37420250106143300038103810381038100
37520250106143200038103810381038100
37620250106143100038103810381038100
37720250106143000038103810381038100
37820250106142900038103810381038100
37920250106142800038103810381038100
38020250106142700038103810381038100
38120250106142600038103810381038100
38220250106142500038103810381038100
38320250106142400038103810381038100
38420250106142300038103810381038100
38520250106142200038103810381038100
38620250106142100038103810381038100
38720250106142000038103810381038100
38820250106141900038103810381038100
38920250106141800038103810381038100
39020250106141700038103810381038100
39120250106141600038103810381038100
39220250106141500038103810381038100
39320250106141400038103810381038100
39420250106141300038103810381038100
39520250106141200038103810381038100
39620250106141100038103810381038100
39720250106141000038103810381038100
39820250106140900038103810381038100
39920250106140800038103810381038100
40020250106140700038103810381038100
40120250106140600038103810381038100
40220250106140500038103810381038100
40320250106140400038103810381038100
40420250106140300038103810381038100
40520250106140200038103810381038100
40620250106140100038103810381038100
40720250106140000038103810381038100
40820250106135900038103810381038100
40920250106135800038103810381038100
41020250106135700038103810381038100
41120250106135600038103810381038100
41220250106135500038103810381038100
41320250106135400038103810381038100
41420250106135300038103810381038100
41520250106135200038103810381038100
41620250106135100038103810381038100
41720250106135000038103810381038100
41820250106134900038103810381038100
41920250106134800038103810381038100
42020250106134700038103810381038100
42120250106134600038103810381038100
42220250106134500038103810381038100
42320250106134400038103810381038100
42420250106134300038103810381038100
42520250106134200038103810381038100
42620250106134100038103810381038100
42720250106134000038103810381038100
42820250106133900038103810381038100
42920250106133800038103810381038100
43020250106133700038103810381038100
43120250106133600038103810381038100
43220250106133500038103810381038100
43320250106133400038103810381038100
43420250106133300038103810381038100
43520250106133200038103810381038100
43620250106133100038103810381038100
43720250106133000038103810381038100
43820250106132900038103810381038100
43920250106132800038103810381038100
44020250106132700038103810381038100
44120250106132600038103810381038100
44220250106132500038103810381038100
44320250106132400038103810381038100
44420250106132300038103810381038100
44520250106132200038103810381038100
44620250106132100038103810381038100
44720250106132000038103810381038100
44820250106131900038103810381038100
44920250106131800038103810381038100
45020250106131700038103810381038100
45120250106131600038103810381038100
45220250106131500038103810381038100
45320250106131400038103810381038100
45420250106131300038103810381038100
45520250106131200038103810381038100
45620250106131100038103810381038100
45720250106131000038103810381038100
45820250106130900038103810381038100
45920250106130800038103810381038100
46020250106130700038103810381038100
46120250106130600038103810381038100
46220250106130500038103810381038100
46320250106130400038103810381038100
46420250106130300038103810381038100
46520250106130200038103810381038100
46620250106130100038103810381038100
46720250106130000038103810381038100
46820250106125900038103810381038100
46920250106125800038103810381038100
47020250106125700038103810381038100
47120250106125600038103810381038100
47220250106125500038103810381038100
47320250106125400038103810381038100
47420250106125300038103810381038100
47520250106125200038103810381038100
47620250106125100038103810381038100
47720250106125000038103810381038100
47820250106124900038103810381038100
47920250106124800038103810381038100
48020250106124700038103810381038100
48120250106124600038103810381038100
48220250106124500038103810381038100
48320250106124400038103810381038100
48420250106124300038103810381038100
48520250106124200038103810381038100
48620250106124100038103810381038100
48720250106124000038103810381038100
48820250106123900038103810381038100
48920250106123800038103810381038100
49020250106123700038103810381038100
49120250106123600038103810381038100
49220250106123500038103810381038100
49320250106123400038103810381038100
49420250106123300038103810381038100
49520250106123200038103810381038100
49620250106123100038103810381038100
49720250106123000038103810381038100
49820250106122900038103810381038100
49920250106122800038103810381038100
50020250106122700038103810381038100
50120250106122600038103810381038100
50220250106122500038103810381038100
50320250106122400038103810381038100
50420250106122300038103810381038100
50520250106122200038103810381038100
50620250106122100038103810381038100
50720250106122000038103810381038100
50820250106121900038103810381038100
50920250106121800038103810381038100
51020250106121700038103810381038100
51120250106121600038103810381038100
51220250106121500038103810381038100
51320250106121400038103810381038100
51420250106121300038103810381038100
51520250106121200038103810381038100
51620250106121100038103810381038100
51720250106121000038103810381038100
51820250106120900038103810381038100
51920250106120800038103810381038100
52020250106120700038103810381038100
52120250106120600038103810381038100
52220250106120500038103810381038100
52320250106120400038103810381038100
52420250106120300038103810381038100
52520250106120200038103810381038100
52620250106120100038103810381038100
52720250106120000038103810381038100
52820250106115900038103810381038100
52920250106115800038103810381038100
53020250106115700038103810381038100
53120250106115600038103810381038100
53220250106115500038103810381038100
53320250106115400038103810381038100
53420250106115300038103810381038100
53520250106115200038103810381038100
53620250106115100038103810381038100
53720250106115000038103810381038100
53820250106114900038103810381038100
53920250106114800038103810381038100
54020250106114700038103810381038100
54120250106114600038103810381038100
54220250106114500038103810381038100
54320250106114400038103810381038100
54420250106114300038103810381038100
54520250106114200038103810381038100
54620250106114100038103810381038100
54720250106114000038103810381038100
54820250106113900038103810381038100
54920250106113800038103810381038100
55020250106113700038103810381038100
55120250106113600038103810381038100
55220250106113500038103810381038100
55320250106113400038103810381038100
55420250106113300038103810381038100
55520250106113200038103810381038100
55620250106113100038103810381038100
55720250106113000038103810381038100
55820250106112900038103810381038100
55920250106112800038103810381038100
56020250106112700038103810381038100
56120250106112600038103810381038100
56220250106112500038103810381038100
56320250106112400038103810381038100
56420250106112300038103810381038100
56520250106112200038103810381038100
56620250106112100038103810381038100
56720250106112000038103810381038100
56820250106111900038103810381038100
56920250106111800038103810381038100
57020250106111700038103810381038100
57120250106111600038103810381038100
57220250106111500038103810381038100
57320250106111400038103810381038100
57420250106111300038103810381038100
57520250106111200038103810381038100
57620250106111100038103810381038100
57720250106111000038103810381038100
57820250106110900038103810381038100
57920250106110800038103810381038100
58020250106110700038103810381038100
58120250106110600038103810381038100
58220250106110500038103810381038100
58320250106110400038103810381038100
58420250106110300038103810381038100
58520250106110200038103810381038100
58620250106110100038103810381038100
58720250106110000038103810381038100
58820250106105900038103810381038100
58920250106105800038103810381038100
59020250106105700038103810381038100
59120250106105600038103810381038100
59220250106105500038103810381038100
59320250106105400038103810381038100
59420250106105300038103810381038100
59520250106105200038103810381038100
59620250106105100038103810381038100
59720250106105000038103810381038100
59820250106104900038103810381038100
59920250106104800038103810381038100
60020250106104700038103810381038100
60120250106104600038103810381038100
60220250106104500038103810381038100
60320250106104400038103810381038100
60420250106104300038103810381038100
60520250106104200038103810381038100
60620250106104100038103810381038100
60720250106104000038103810381038100
60820250106103900038103810381038100
60920250106103800038103810381038100
61020250106103700038103810381038100
61120250106103600038103810381038100
61220250106103500038103810381038100
61320250106103400038103810381038100
61420250106103300038103810381038100
61520250106103200038103810381038100
61620250106103100038103810381038100
61720250106103000038103810381038100
61820250106102900038103810381038100
61920250106102800038103810381038100
62020250106102700038103810381038100
62120250106102600038103810381038100
62220250106102500038103810381038100
62320250106102400038103810381038100
62420250106102300038103810381038100
62520250106102200038103810381038100
62620250106102100038103810381038100
62720250106102000038103810381038100
62820250106101900038103810381038100
62920250106101800038103810381038100
63020250106101700038103810381038100
63120250106101600038103810381038100
63220250106101500038103810381038100
63320250106101400038103810381038100
63420250106101300038103810381038100
63520250106101200038103810381038100
63620250106101100038103810381038100
63720250106101000038103810381038100
63820250106100900038103810381038100
63920250106100800038103810381038100
64020250106100700038103810381038100
64120250106100600038103810381038100
64220250106100500038103810381038100
64320250106100400038103810381038100
64420250106100300038103810381038100
64520250106100200038103810381038100
64620250106100100038103810381038100
64720250106100000038103810381038100
64820250106095900038103810381038100
64920250106095800038103810381038100
65020250106095700038103810381038100
65120250106095600038103810381038100
65220250106095500038103810381038100
65320250106095400038103810381038100
65420250106095300038103810381038100
65520250106095200038103810381038100
65620250106095100038103810381038100
65720250106095000038103810381038100
65820250106094900038103810381038100
65920250106094800038103810381038100
66020250106094700038103810381038100
66120250106094600038103810381038100
66220250106094500038103810381038100
66320250106094400038103810381038100
66420250106094300038103810381038100
66520250106094200038103810381038100
66620250106094100038103810381038100
66720250106094000038103810381038100
66820250106093900038103810381038100
66920250106093800038103810381038100
67020250106093700038103810381038100
67120250106093600038103810381038100
67220250106093500038103810381038100
67320250106093400038103810381038100
67420250106093300038103810381038100
67520250106093200038103810381038100
67620250106093100038103810381038100
67720250106093000038103810381038100
67820250106092900038103810381038100
67920250106092800038103810381038100
68020250106092700038103810381038100
68120250106092600038103810381038100
68220250106092500038103810381038100
68320250106092400038103810381038100
68420250106092300038103810381038100
68520250106092200038103810381038100
68620250106092100038103810381038100
68720250106092000038103810381038100
68820250106091900038103810381038100
68920250106091800038103810381038100
69020250106091700038103810381038100
69120250106091600038103810381038100
69220250106091500038103810381038100
69320250106091400038103810381038100
69420250106091300038103810381038100
69520250106091200038103810381038100
69620250106091100038103810381038100
69720250106091000038103810381038100
69820250106090900038103810381038100
69920250106090800038103810381038100
70020250106090700038103810381038100
70120250106090600038103810381038100
70220250106090500038103810381038100
70320250106090400038103810381038100
70420250106090300038103810381038100
70520250106090200038103810381038100
70620250106090100038103810381038100
70720250106090000038103810381038100