Files
KissMeData/217620/min/candle-20250107.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250107204500038103810381038100
320250107204400038103810381038100
420250107204300038103810381038100
520250107204200038103810381038100
620250107204100038103810381038100
720250107204000038103810381038100
820250107203900038103810381038100
920250107203800038103810381038100
1020250107203700038103810381038100
1120250107203600038103810381038100
1220250107203500038103810381038100
1320250107203400038103810381038100
1420250107203300038103810381038100
1520250107203200038103810381038100
1620250107203100038103810381038100
1720250107203000038103810381038100
1820250107202900038103810381038100
1920250107202800038103810381038100
2020250107202700038103810381038100
2120250107202600038103810381038100
2220250107202500038103810381038100
2320250107202400038103810381038100
2420250107202300038103810381038100
2520250107202200038103810381038100
2620250107202100038103810381038100
2720250107202000038103810381038100
2820250107201900038103810381038100
2920250107201800038103810381038100
3020250107201700038103810381038100
3120250107201600038103810381038100
3220250107201500038103810381038100
3320250107201400038103810381038100
3420250107201300038103810381038100
3520250107201200038103810381038100
3620250107201100038103810381038100
3720250107201000038103810381038100
3820250107200900038103810381038100
3920250107200800038103810381038100
4020250107200700038103810381038100
4120250107200600038103810381038100
4220250107200500038103810381038100
4320250107200400038103810381038100
4420250107200300038103810381038100
4520250107200200038103810381038100
4620250107200100038103810381038100
4720250107200000038103810381038100
4820250107195900038103810381038100
4920250107195800038103810381038100
5020250107195700038103810381038100
5120250107195600038103810381038100
5220250107195500038103810381038100
5320250107195400038103810381038100
5420250107195300038103810381038100
5520250107195200038103810381038100
5620250107195100038103810381038100
5720250107195000038103810381038100
5820250107194900038103810381038100
5920250107194800038103810381038100
6020250107194700038103810381038100
6120250107194600038103810381038100
6220250107194500038103810381038100
6320250107194400038103810381038100
6420250107194300038103810381038100
6520250107194200038103810381038100
6620250107194100038103810381038100
6720250107194000038103810381038100
6820250107193900038103810381038100
6920250107193800038103810381038100
7020250107193700038103810381038100
7120250107193600038103810381038100
7220250107193500038103810381038100
7320250107193400038103810381038100
7420250107193300038103810381038100
7520250107193200038103810381038100
7620250107193100038103810381038100
7720250107193000038103810381038100
7820250107192900038103810381038100
7920250107192800038103810381038100
8020250107192700038103810381038100
8120250107192600038103810381038100
8220250107192500038103810381038100
8320250107192400038103810381038100
8420250107192300038103810381038100
8520250107192200038103810381038100
8620250107192100038103810381038100
8720250107192000038103810381038100
8820250107191900038103810381038100
8920250107191800038103810381038100
9020250107191700038103810381038100
9120250107191600038103810381038100
9220250107191500038103810381038100
9320250107191400038103810381038100
9420250107191300038103810381038100
9520250107191200038103810381038100
9620250107191100038103810381038100
9720250107191000038103810381038100
9820250107190900038103810381038100
9920250107190800038103810381038100
10020250107190700038103810381038100
10120250107190600038103810381038100
10220250107190500038103810381038100
10320250107190400038103810381038100
10420250107190300038103810381038100
10520250107190200038103810381038100
10620250107190100038103810381038100
10720250107190000038103810381038100
10820250107185900038103810381038100
10920250107185800038103810381038100
11020250107185700038103810381038100
11120250107185600038103810381038100
11220250107185500038103810381038100
11320250107185400038103810381038100
11420250107185300038103810381038100
11520250107185200038103810381038100
11620250107185100038103810381038100
11720250107185000038103810381038100
11820250107184900038103810381038100
11920250107184800038103810381038100
12020250107184700038103810381038100
12120250107184600038103810381038100
12220250107184500038103810381038100
12320250107184400038103810381038100
12420250107184300038103810381038100
12520250107184200038103810381038100
12620250107184100038103810381038100
12720250107184000038103810381038100
12820250107183900038103810381038100
12920250107183800038103810381038100
13020250107183700038103810381038100
13120250107183600038103810381038100
13220250107183500038103810381038100
13320250107183400038103810381038100
13420250107183300038103810381038100
13520250107183200038103810381038100
13620250107183100038103810381038100
13720250107183000038103810381038100
13820250107182900038103810381038100
13920250107182800038103810381038100
14020250107182700038103810381038100
14120250107182600038103810381038100
14220250107182500038103810381038100
14320250107182400038103810381038100
14420250107182300038103810381038100
14520250107182200038103810381038100
14620250107182100038103810381038100
14720250107182000038103810381038100
14820250107181900038103810381038100
14920250107181800038103810381038100
15020250107181700038103810381038100
15120250107181600038103810381038100
15220250107181500038103810381038100
15320250107181400038103810381038100
15420250107181300038103810381038100
15520250107181200038103810381038100
15620250107181100038103810381038100
15720250107181000038103810381038100
15820250107180900038103810381038100
15920250107180800038103810381038100
16020250107180700038103810381038100
16120250107180600038103810381038100
16220250107180500038103810381038100
16320250107180400038103810381038100
16420250107180300038103810381038100
16520250107180200038103810381038100
16620250107180100038103810381038100
16720250107180000038103810381038100
16820250107175900038103810381038100
16920250107175800038103810381038100
17020250107175700038103810381038100
17120250107175600038103810381038100
17220250107175500038103810381038100
17320250107175400038103810381038100
17420250107175300038103810381038100
17520250107175200038103810381038100
17620250107175100038103810381038100
17720250107175000038103810381038100
17820250107174900038103810381038100
17920250107174800038103810381038100
18020250107174700038103810381038100
18120250107174600038103810381038100
18220250107174500038103810381038100
18320250107174400038103810381038100
18420250107174300038103810381038100
18520250107174200038103810381038100
18620250107174100038103810381038100
18720250107174000038103810381038100
18820250107173900038103810381038100
18920250107173800038103810381038100
19020250107173700038103810381038100
19120250107173600038103810381038100
19220250107173500038103810381038100
19320250107173400038103810381038100
19420250107173300038103810381038100
19520250107173200038103810381038100
19620250107173100038103810381038100
19720250107173000038103810381038100
19820250107172900038103810381038100
19920250107172800038103810381038100
20020250107172700038103810381038100
20120250107172600038103810381038100
20220250107172500038103810381038100
20320250107172400038103810381038100
20420250107172300038103810381038100
20520250107172200038103810381038100
20620250107172100038103810381038100
20720250107172000038103810381038100
20820250107171900038103810381038100
20920250107171800038103810381038100
21020250107171700038103810381038100
21120250107171600038103810381038100
21220250107171500038103810381038100
21320250107171400038103810381038100
21420250107171300038103810381038100
21520250107171200038103810381038100
21620250107171100038103810381038100
21720250107171000038103810381038100
21820250107170900038103810381038100
21920250107170800038103810381038100
22020250107170700038103810381038100
22120250107170600038103810381038100
22220250107170500038103810381038100
22320250107170400038103810381038100
22420250107170300038103810381038100
22520250107170200038103810381038100
22620250107170100038103810381038100
22720250107170000038103810381038100
22820250107165900038103810381038100
22920250107165800038103810381038100
23020250107165700038103810381038100
23120250107165600038103810381038100
23220250107165500038103810381038100
23320250107165400038103810381038100
23420250107165300038103810381038100
23520250107165200038103810381038100
23620250107165100038103810381038100
23720250107165000038103810381038100
23820250107164900038103810381038100
23920250107164800038103810381038100
24020250107164700038103810381038100
24120250107164600038103810381038100
24220250107164500038103810381038100
24320250107164400038103810381038100
24420250107164300038103810381038100
24520250107164200038103810381038100
24620250107164100038103810381038100
24720250107164000038103810381038100
24820250107163900038103810381038100
24920250107163800038103810381038100
25020250107163700038103810381038100
25120250107163600038103810381038100
25220250107163500038103810381038100
25320250107163400038103810381038100
25420250107163300038103810381038100
25520250107163200038103810381038100
25620250107163100038103810381038100
25720250107163000038103810381038100
25820250107162900038103810381038100
25920250107162800038103810381038100
26020250107162700038103810381038100
26120250107162600038103810381038100
26220250107162500038103810381038100
26320250107162400038103810381038100
26420250107162300038103810381038100
26520250107162200038103810381038100
26620250107162100038103810381038100
26720250107162000038103810381038100
26820250107161900038103810381038100
26920250107161800038103810381038100
27020250107161700038103810381038100
27120250107161600038103810381038100
27220250107161500038103810381038100
27320250107161400038103810381038100
27420250107161300038103810381038100
27520250107161200038103810381038100
27620250107161100038103810381038100
27720250107161000038103810381038100
27820250107160900038103810381038100
27920250107160800038103810381038100
28020250107160700038103810381038100
28120250107160600038103810381038100
28220250107160500038103810381038100
28320250107160400038103810381038100
28420250107160300038103810381038100
28520250107160200038103810381038100
28620250107160100038103810381038100
28720250107160000038103810381038100
28820250107155900038103810381038100
28920250107155800038103810381038100
29020250107155700038103810381038100
29120250107155600038103810381038100
29220250107155500038103810381038100
29320250107155400038103810381038100
29420250107155300038103810381038100
29520250107155200038103810381038100
29620250107155100038103810381038100
29720250107155000038103810381038100
29820250107154900038103810381038100
29920250107154800038103810381038100
30020250107154700038103810381038100
30120250107154600038103810381038100
30220250107154500038103810381038100
30320250107154400038103810381038100
30420250107154300038103810381038100
30520250107154200038103810381038100
30620250107154100038103810381038100
30720250107154000038103810381038100
30820250107153900038103810381038100
30920250107153800038103810381038100
31020250107153700038103810381038100
31120250107153600038103810381038100
31220250107153500038103810381038100
31320250107153400038103810381038100
31420250107153300038103810381038100
31520250107153200038103810381038100
31620250107153100038103810381038100
31720250107153000038103810381038100
31820250107152900038103810381038100
31920250107152800038103810381038100
32020250107152700038103810381038100
32120250107152600038103810381038100
32220250107152500038103810381038100
32320250107152400038103810381038100
32420250107152300038103810381038100
32520250107152200038103810381038100
32620250107152100038103810381038100
32720250107152000038103810381038100
32820250107151900038103810381038100
32920250107151800038103810381038100
33020250107151700038103810381038100
33120250107151600038103810381038100
33220250107151500038103810381038100
33320250107151400038103810381038100
33420250107151300038103810381038100
33520250107151200038103810381038100
33620250107151100038103810381038100
33720250107151000038103810381038100
33820250107150900038103810381038100
33920250107150800038103810381038100
34020250107150700038103810381038100
34120250107150600038103810381038100
34220250107150500038103810381038100
34320250107150400038103810381038100
34420250107150300038103810381038100
34520250107150200038103810381038100
34620250107150100038103810381038100
34720250107150000038103810381038100
34820250107145900038103810381038100
34920250107145800038103810381038100
35020250107145700038103810381038100
35120250107145600038103810381038100
35220250107145500038103810381038100
35320250107145400038103810381038100
35420250107145300038103810381038100
35520250107145200038103810381038100
35620250107145100038103810381038100
35720250107145000038103810381038100
35820250107144900038103810381038100
35920250107144800038103810381038100
36020250107144700038103810381038100
36120250107144600038103810381038100
36220250107144500038103810381038100
36320250107144400038103810381038100
36420250107144300038103810381038100
36520250107144200038103810381038100
36620250107144100038103810381038100
36720250107144000038103810381038100
36820250107143900038103810381038100
36920250107143800038103810381038100
37020250107143700038103810381038100
37120250107143600038103810381038100
37220250107143500038103810381038100
37320250107143400038103810381038100
37420250107143300038103810381038100
37520250107143200038103810381038100
37620250107143100038103810381038100
37720250107143000038103810381038100
37820250107142900038103810381038100
37920250107142800038103810381038100
38020250107142700038103810381038100
38120250107142600038103810381038100
38220250107142500038103810381038100
38320250107142400038103810381038100
38420250107142300038103810381038100
38520250107142200038103810381038100
38620250107142100038103810381038100
38720250107142000038103810381038100
38820250107141900038103810381038100
38920250107141800038103810381038100
39020250107141700038103810381038100
39120250107141600038103810381038100
39220250107141500038103810381038100
39320250107141400038103810381038100
39420250107141300038103810381038100
39520250107141200038103810381038100
39620250107141100038103810381038100
39720250107141000038103810381038100
39820250107140900038103810381038100
39920250107140800038103810381038100
40020250107140700038103810381038100
40120250107140600038103810381038100
40220250107140500038103810381038100
40320250107140400038103810381038100
40420250107140300038103810381038100
40520250107140200038103810381038100
40620250107140100038103810381038100
40720250107140000038103810381038100
40820250107135900038103810381038100
40920250107135800038103810381038100
41020250107135700038103810381038100
41120250107135600038103810381038100
41220250107135500038103810381038100
41320250107135400038103810381038100
41420250107135300038103810381038100
41520250107135200038103810381038100
41620250107135100038103810381038100
41720250107135000038103810381038100
41820250107134900038103810381038100
41920250107134800038103810381038100
42020250107134700038103810381038100
42120250107134600038103810381038100
42220250107134500038103810381038100
42320250107134400038103810381038100
42420250107134300038103810381038100
42520250107134200038103810381038100
42620250107134100038103810381038100
42720250107134000038103810381038100
42820250107133900038103810381038100
42920250107133800038103810381038100
43020250107133700038103810381038100
43120250107133600038103810381038100
43220250107133500038103810381038100
43320250107133400038103810381038100
43420250107133300038103810381038100
43520250107133200038103810381038100
43620250107133100038103810381038100
43720250107133000038103810381038100
43820250107132900038103810381038100
43920250107132800038103810381038100
44020250107132700038103810381038100
44120250107132600038103810381038100
44220250107132500038103810381038100
44320250107132400038103810381038100
44420250107132300038103810381038100
44520250107132200038103810381038100
44620250107132100038103810381038100
44720250107132000038103810381038100
44820250107131900038103810381038100
44920250107131800038103810381038100
45020250107131700038103810381038100
45120250107131600038103810381038100
45220250107131500038103810381038100
45320250107131400038103810381038100
45420250107131300038103810381038100
45520250107131200038103810381038100
45620250107131100038103810381038100
45720250107131000038103810381038100
45820250107130900038103810381038100
45920250107130800038103810381038100
46020250107130700038103810381038100
46120250107130600038103810381038100
46220250107130500038103810381038100
46320250107130400038103810381038100
46420250107130300038103810381038100
46520250107130200038103810381038100
46620250107130100038103810381038100
46720250107130000038103810381038100
46820250107125900038103810381038100
46920250107125800038103810381038100
47020250107125700038103810381038100
47120250107125600038103810381038100
47220250107125500038103810381038100
47320250107125400038103810381038100
47420250107125300038103810381038100
47520250107125200038103810381038100
47620250107125100038103810381038100
47720250107125000038103810381038100
47820250107124900038103810381038100
47920250107124800038103810381038100
48020250107124700038103810381038100
48120250107124600038103810381038100
48220250107124500038103810381038100
48320250107124400038103810381038100
48420250107124300038103810381038100
48520250107124200038103810381038100
48620250107124100038103810381038100
48720250107124000038103810381038100
48820250107123900038103810381038100
48920250107123800038103810381038100
49020250107123700038103810381038100
49120250107123600038103810381038100
49220250107123500038103810381038100
49320250107123400038103810381038100
49420250107123300038103810381038100
49520250107123200038103810381038100
49620250107123100038103810381038100
49720250107123000038103810381038100
49820250107122900038103810381038100
49920250107122800038103810381038100
50020250107122700038103810381038100
50120250107122600038103810381038100
50220250107122500038103810381038100
50320250107122400038103810381038100
50420250107122300038103810381038100
50520250107122200038103810381038100
50620250107122100038103810381038100
50720250107122000038103810381038100
50820250107121900038103810381038100
50920250107121800038103810381038100
51020250107121700038103810381038100
51120250107121600038103810381038100
51220250107121500038103810381038100
51320250107121400038103810381038100
51420250107121300038103810381038100
51520250107121200038103810381038100
51620250107121100038103810381038100
51720250107121000038103810381038100
51820250107120900038103810381038100
51920250107120800038103810381038100
52020250107120700038103810381038100
52120250107120600038103810381038100
52220250107120500038103810381038100
52320250107120400038103810381038100
52420250107120300038103810381038100
52520250107120200038103810381038100
52620250107120100038103810381038100
52720250107120000038103810381038100
52820250107115900038103810381038100
52920250107115800038103810381038100
53020250107115700038103810381038100
53120250107115600038103810381038100
53220250107115500038103810381038100
53320250107115400038103810381038100
53420250107115300038103810381038100
53520250107115200038103810381038100
53620250107115100038103810381038100
53720250107115000038103810381038100
53820250107114900038103810381038100
53920250107114800038103810381038100
54020250107114700038103810381038100
54120250107114600038103810381038100
54220250107114500038103810381038100
54320250107114400038103810381038100
54420250107114300038103810381038100
54520250107114200038103810381038100
54620250107114100038103810381038100
54720250107114000038103810381038100
54820250107113900038103810381038100
54920250107113800038103810381038100
55020250107113700038103810381038100
55120250107113600038103810381038100
55220250107113500038103810381038100
55320250107113400038103810381038100
55420250107113300038103810381038100
55520250107113200038103810381038100
55620250107113100038103810381038100
55720250107113000038103810381038100
55820250107112900038103810381038100
55920250107112800038103810381038100
56020250107112700038103810381038100
56120250107112600038103810381038100
56220250107112500038103810381038100
56320250107112400038103810381038100
56420250107112300038103810381038100
56520250107112200038103810381038100
56620250107112100038103810381038100
56720250107112000038103810381038100
56820250107111900038103810381038100
56920250107111800038103810381038100
57020250107111700038103810381038100
57120250107111600038103810381038100
57220250107111500038103810381038100
57320250107111400038103810381038100
57420250107111300038103810381038100
57520250107111200038103810381038100
57620250107111100038103810381038100
57720250107111000038103810381038100
57820250107110900038103810381038100
57920250107110800038103810381038100
58020250107110700038103810381038100
58120250107110600038103810381038100
58220250107110500038103810381038100
58320250107110400038103810381038100
58420250107110300038103810381038100
58520250107110200038103810381038100
58620250107110100038103810381038100
58720250107110000038103810381038100
58820250107105900038103810381038100
58920250107105800038103810381038100
59020250107105700038103810381038100
59120250107105600038103810381038100
59220250107105500038103810381038100
59320250107105400038103810381038100
59420250107105300038103810381038100
59520250107105200038103810381038100
59620250107105100038103810381038100
59720250107105000038103810381038100
59820250107104900038103810381038100
59920250107104800038103810381038100
60020250107104700038103810381038100
60120250107104600038103810381038100
60220250107104500038103810381038100
60320250107104400038103810381038100
60420250107104300038103810381038100
60520250107104200038103810381038100
60620250107104100038103810381038100
60720250107104000038103810381038100
60820250107103900038103810381038100
60920250107103800038103810381038100
61020250107103700038103810381038100
61120250107103600038103810381038100
61220250107103500038103810381038100
61320250107103400038103810381038100
61420250107103300038103810381038100
61520250107103200038103810381038100
61620250107103100038103810381038100
61720250107103000038103810381038100
61820250107102900038103810381038100
61920250107102800038103810381038100
62020250107102700038103810381038100
62120250107102600038103810381038100
62220250107102500038103810381038100
62320250107102400038103810381038100
62420250107102300038103810381038100
62520250107102200038103810381038100
62620250107102100038103810381038100
62720250107102000038103810381038100
62820250107101900038103810381038100
62920250107101800038103810381038100
63020250107101700038103810381038100
63120250107101600038103810381038100
63220250107101500038103810381038100
63320250107101400038103810381038100
63420250107101300038103810381038100
63520250107101200038103810381038100
63620250107101100038103810381038100
63720250107101000038103810381038100
63820250107100900038103810381038100
63920250107100800038103810381038100
64020250107100700038103810381038100
64120250107100600038103810381038100
64220250107100500038103810381038100
64320250107100400038103810381038100
64420250107100300038103810381038100
64520250107100200038103810381038100
64620250107100100038103810381038100
64720250107100000038103810381038100
64820250107095900038103810381038100
64920250107095800038103810381038100
65020250107095700038103810381038100
65120250107095600038103810381038100
65220250107095500038103810381038100
65320250107095400038103810381038100
65420250107095300038103810381038100
65520250107095200038103810381038100
65620250107095100038103810381038100
65720250107095000038103810381038100
65820250107094900038103810381038100
65920250107094800038103810381038100
66020250107094700038103810381038100
66120250107094600038103810381038100
66220250107094500038103810381038100
66320250107094400038103810381038100
66420250107094300038103810381038100
66520250107094200038103810381038100
66620250107094100038103810381038100
66720250107094000038103810381038100
66820250107093900038103810381038100
66920250107093800038103810381038100
67020250107093700038103810381038100
67120250107093600038103810381038100
67220250107093500038103810381038100
67320250107093400038103810381038100
67420250107093300038103810381038100
67520250107093200038103810381038100
67620250107093100038103810381038100
67720250107093000038103810381038100
67820250107092900038103810381038100
67920250107092800038103810381038100
68020250107092700038103810381038100
68120250107092600038103810381038100
68220250107092500038103810381038100
68320250107092400038103810381038100
68420250107092300038103810381038100
68520250107092200038103810381038100
68620250107092100038103810381038100
68720250107092000038103810381038100
68820250107091900038103810381038100
68920250107091800038103810381038100
69020250107091700038103810381038100
69120250107091600038103810381038100
69220250107091500038103810381038100
69320250107091400038103810381038100
69420250107091300038103810381038100
69520250107091200038103810381038100
69620250107091100038103810381038100
69720250107091000038103810381038100
69820250107090900038103810381038100
69920250107090800038103810381038100
70020250107090700038103810381038100
70120250107090600038103810381038100
70220250107090500038103810381038100
70320250107090400038103810381038100
70420250107090300038103810381038100
70520250107090200038103810381038100
70620250107090100038103810381038100
70720250107090000038103810381038100