Files
KissMeData/217620/min/candle-20250113.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250113204300038103810381038100
320250113204200038103810381038100
420250113204100038103810381038100
520250113204000038103810381038100
620250113203900038103810381038100
720250113203800038103810381038100
820250113203700038103810381038100
920250113203600038103810381038100
1020250113203500038103810381038100
1120250113203400038103810381038100
1220250113203300038103810381038100
1320250113203200038103810381038100
1420250113203100038103810381038100
1520250113203000038103810381038100
1620250113202900038103810381038100
1720250113202800038103810381038100
1820250113202700038103810381038100
1920250113202600038103810381038100
2020250113202500038103810381038100
2120250113202400038103810381038100
2220250113202300038103810381038100
2320250113202200038103810381038100
2420250113202100038103810381038100
2520250113202000038103810381038100
2620250113201900038103810381038100
2720250113201800038103810381038100
2820250113201700038103810381038100
2920250113201600038103810381038100
3020250113201500038103810381038100
3120250113201400038103810381038100
3220250113201300038103810381038100
3320250113201200038103810381038100
3420250113201100038103810381038100
3520250113201000038103810381038100
3620250113200900038103810381038100
3720250113200800038103810381038100
3820250113200700038103810381038100
3920250113200600038103810381038100
4020250113200500038103810381038100
4120250113200400038103810381038100
4220250113200300038103810381038100
4320250113200200038103810381038100
4420250113200100038103810381038100
4520250113200000038103810381038100
4620250113195900038103810381038100
4720250113195800038103810381038100
4820250113195700038103810381038100
4920250113195600038103810381038100
5020250113195500038103810381038100
5120250113195400038103810381038100
5220250113195300038103810381038100
5320250113195200038103810381038100
5420250113195100038103810381038100
5520250113195000038103810381038100
5620250113194900038103810381038100
5720250113194800038103810381038100
5820250113194700038103810381038100
5920250113194600038103810381038100
6020250113194500038103810381038100
6120250113194400038103810381038100
6220250113194300038103810381038100
6320250113194200038103810381038100
6420250113194100038103810381038100
6520250113194000038103810381038100
6620250113193900038103810381038100
6720250113193800038103810381038100
6820250113193700038103810381038100
6920250113193600038103810381038100
7020250113193500038103810381038100
7120250113193400038103810381038100
7220250113193300038103810381038100
7320250113193200038103810381038100
7420250113193100038103810381038100
7520250113193000038103810381038100
7620250113192900038103810381038100
7720250113192800038103810381038100
7820250113192700038103810381038100
7920250113192600038103810381038100
8020250113192500038103810381038100
8120250113192400038103810381038100
8220250113192300038103810381038100
8320250113192200038103810381038100
8420250113192100038103810381038100
8520250113192000038103810381038100
8620250113191900038103810381038100
8720250113191800038103810381038100
8820250113191700038103810381038100
8920250113191600038103810381038100
9020250113191500038103810381038100
9120250113191400038103810381038100
9220250113191300038103810381038100
9320250113191200038103810381038100
9420250113191100038103810381038100
9520250113191000038103810381038100
9620250113190900038103810381038100
9720250113190800038103810381038100
9820250113190700038103810381038100
9920250113190600038103810381038100
10020250113190500038103810381038100
10120250113190400038103810381038100
10220250113190300038103810381038100
10320250113190200038103810381038100
10420250113190100038103810381038100
10520250113190000038103810381038100
10620250113185900038103810381038100
10720250113185800038103810381038100
10820250113185700038103810381038100
10920250113185600038103810381038100
11020250113185500038103810381038100
11120250113185400038103810381038100
11220250113185300038103810381038100
11320250113185200038103810381038100
11420250113185100038103810381038100
11520250113185000038103810381038100
11620250113184900038103810381038100
11720250113184800038103810381038100
11820250113184700038103810381038100
11920250113184600038103810381038100
12020250113184500038103810381038100
12120250113184400038103810381038100
12220250113184300038103810381038100
12320250113184200038103810381038100
12420250113184100038103810381038100
12520250113184000038103810381038100
12620250113183900038103810381038100
12720250113183800038103810381038100
12820250113183700038103810381038100
12920250113183600038103810381038100
13020250113183500038103810381038100
13120250113183400038103810381038100
13220250113183300038103810381038100
13320250113183200038103810381038100
13420250113183100038103810381038100
13520250113183000038103810381038100
13620250113182900038103810381038100
13720250113182800038103810381038100
13820250113182700038103810381038100
13920250113182600038103810381038100
14020250113182500038103810381038100
14120250113182400038103810381038100
14220250113182300038103810381038100
14320250113182200038103810381038100
14420250113182100038103810381038100
14520250113182000038103810381038100
14620250113181900038103810381038100
14720250113181800038103810381038100
14820250113181700038103810381038100
14920250113181600038103810381038100
15020250113181500038103810381038100
15120250113181400038103810381038100
15220250113181300038103810381038100
15320250113181200038103810381038100
15420250113181100038103810381038100
15520250113181000038103810381038100
15620250113180900038103810381038100
15720250113180800038103810381038100
15820250113180700038103810381038100
15920250113180600038103810381038100
16020250113180500038103810381038100
16120250113180400038103810381038100
16220250113180300038103810381038100
16320250113180200038103810381038100
16420250113180100038103810381038100
16520250113180000038103810381038100
16620250113175900038103810381038100
16720250113175800038103810381038100
16820250113175700038103810381038100
16920250113175600038103810381038100
17020250113175500038103810381038100
17120250113175400038103810381038100
17220250113175300038103810381038100
17320250113175200038103810381038100
17420250113175100038103810381038100
17520250113175000038103810381038100
17620250113174900038103810381038100
17720250113174800038103810381038100
17820250113174700038103810381038100
17920250113174600038103810381038100
18020250113174500038103810381038100
18120250113174400038103810381038100
18220250113174300038103810381038100
18320250113174200038103810381038100
18420250113174100038103810381038100
18520250113174000038103810381038100
18620250113173900038103810381038100
18720250113173800038103810381038100
18820250113173700038103810381038100
18920250113173600038103810381038100
19020250113173500038103810381038100
19120250113173400038103810381038100
19220250113173300038103810381038100
19320250113173200038103810381038100
19420250113173100038103810381038100
19520250113173000038103810381038100
19620250113172900038103810381038100
19720250113172800038103810381038100
19820250113172700038103810381038100
19920250113172600038103810381038100
20020250113172500038103810381038100
20120250113172400038103810381038100
20220250113172300038103810381038100
20320250113172200038103810381038100
20420250113172100038103810381038100
20520250113172000038103810381038100
20620250113171900038103810381038100
20720250113171800038103810381038100
20820250113171700038103810381038100
20920250113171600038103810381038100
21020250113171500038103810381038100
21120250113171400038103810381038100
21220250113171300038103810381038100
21320250113171200038103810381038100
21420250113171100038103810381038100
21520250113171000038103810381038100
21620250113170900038103810381038100
21720250113170800038103810381038100
21820250113170700038103810381038100
21920250113170600038103810381038100
22020250113170500038103810381038100
22120250113170400038103810381038100
22220250113170300038103810381038100
22320250113170200038103810381038100
22420250113170100038103810381038100
22520250113170000038103810381038100
22620250113165900038103810381038100
22720250113165800038103810381038100
22820250113165700038103810381038100
22920250113165600038103810381038100
23020250113165500038103810381038100
23120250113165400038103810381038100
23220250113165300038103810381038100
23320250113165200038103810381038100
23420250113165100038103810381038100
23520250113165000038103810381038100
23620250113164900038103810381038100
23720250113164800038103810381038100
23820250113164700038103810381038100
23920250113164600038103810381038100
24020250113164500038103810381038100
24120250113164400038103810381038100
24220250113164300038103810381038100
24320250113164200038103810381038100
24420250113164100038103810381038100
24520250113164000038103810381038100
24620250113163900038103810381038100
24720250113163800038103810381038100
24820250113163700038103810381038100
24920250113163600038103810381038100
25020250113163500038103810381038100
25120250113163400038103810381038100
25220250113163300038103810381038100
25320250113163200038103810381038100
25420250113163100038103810381038100
25520250113163000038103810381038100
25620250113162900038103810381038100
25720250113162800038103810381038100
25820250113162700038103810381038100
25920250113162600038103810381038100
26020250113162500038103810381038100
26120250113162400038103810381038100
26220250113162300038103810381038100
26320250113162200038103810381038100
26420250113162100038103810381038100
26520250113162000038103810381038100
26620250113161900038103810381038100
26720250113161800038103810381038100
26820250113161700038103810381038100
26920250113161600038103810381038100
27020250113161500038103810381038100
27120250113161400038103810381038100
27220250113161300038103810381038100
27320250113161200038103810381038100
27420250113161100038103810381038100
27520250113161000038103810381038100
27620250113160900038103810381038100
27720250113160800038103810381038100
27820250113160700038103810381038100
27920250113160600038103810381038100
28020250113160500038103810381038100
28120250113160400038103810381038100
28220250113160300038103810381038100
28320250113160200038103810381038100
28420250113160100038103810381038100
28520250113160000038103810381038100
28620250113155900038103810381038100
28720250113155800038103810381038100
28820250113155700038103810381038100
28920250113155600038103810381038100
29020250113155500038103810381038100
29120250113155400038103810381038100
29220250113155300038103810381038100
29320250113155200038103810381038100
29420250113155100038103810381038100
29520250113155000038103810381038100
29620250113154900038103810381038100
29720250113154800038103810381038100
29820250113154700038103810381038100
29920250113154600038103810381038100
30020250113154500038103810381038100
30120250113154400038103810381038100
30220250113154300038103810381038100
30320250113154200038103810381038100
30420250113154100038103810381038100
30520250113154000038103810381038100
30620250113153900038103810381038100
30720250113153800038103810381038100
30820250113153700038103810381038100
30920250113153600038103810381038100
31020250113153500038103810381038100
31120250113153400038103810381038100
31220250113153300038103810381038100
31320250113153200038103810381038100
31420250113153100038103810381038100
31520250113153000038103810381038100
31620250113152900038103810381038100
31720250113152800038103810381038100
31820250113152700038103810381038100
31920250113152600038103810381038100
32020250113152500038103810381038100
32120250113152400038103810381038100
32220250113152300038103810381038100
32320250113152200038103810381038100
32420250113152100038103810381038100
32520250113152000038103810381038100
32620250113151900038103810381038100
32720250113151800038103810381038100
32820250113151700038103810381038100
32920250113151600038103810381038100
33020250113151500038103810381038100
33120250113151400038103810381038100
33220250113151300038103810381038100
33320250113151200038103810381038100
33420250113151100038103810381038100
33520250113151000038103810381038100
33620250113150900038103810381038100
33720250113150800038103810381038100
33820250113150700038103810381038100
33920250113150600038103810381038100
34020250113150500038103810381038100
34120250113150400038103810381038100
34220250113150300038103810381038100
34320250113150200038103810381038100
34420250113150100038103810381038100
34520250113150000038103810381038100
34620250113145900038103810381038100
34720250113145800038103810381038100
34820250113145700038103810381038100
34920250113145600038103810381038100
35020250113145500038103810381038100
35120250113145400038103810381038100
35220250113145300038103810381038100
35320250113145200038103810381038100
35420250113145100038103810381038100
35520250113145000038103810381038100
35620250113144900038103810381038100
35720250113144800038103810381038100
35820250113144700038103810381038100
35920250113144600038103810381038100
36020250113144500038103810381038100
36120250113144400038103810381038100
36220250113144300038103810381038100
36320250113144200038103810381038100
36420250113144100038103810381038100
36520250113144000038103810381038100
36620250113143900038103810381038100
36720250113143800038103810381038100
36820250113143700038103810381038100
36920250113143600038103810381038100
37020250113143500038103810381038100
37120250113143400038103810381038100
37220250113143300038103810381038100
37320250113143200038103810381038100
37420250113143100038103810381038100
37520250113143000038103810381038100
37620250113142900038103810381038100
37720250113142800038103810381038100
37820250113142700038103810381038100
37920250113142600038103810381038100
38020250113142500038103810381038100
38120250113142400038103810381038100
38220250113142300038103810381038100
38320250113142200038103810381038100
38420250113142100038103810381038100
38520250113142000038103810381038100
38620250113141900038103810381038100
38720250113141800038103810381038100
38820250113141700038103810381038100
38920250113141600038103810381038100
39020250113141500038103810381038100
39120250113141400038103810381038100
39220250113141300038103810381038100
39320250113141200038103810381038100
39420250113141100038103810381038100
39520250113141000038103810381038100
39620250113140900038103810381038100
39720250113140800038103810381038100
39820250113140700038103810381038100
39920250113140600038103810381038100
40020250113140500038103810381038100
40120250113140400038103810381038100
40220250113140300038103810381038100
40320250113140200038103810381038100
40420250113140100038103810381038100
40520250113140000038103810381038100
40620250113135900038103810381038100
40720250113135800038103810381038100
40820250113135700038103810381038100
40920250113135600038103810381038100
41020250113135500038103810381038100
41120250113135400038103810381038100
41220250113135300038103810381038100
41320250113135200038103810381038100
41420250113135100038103810381038100
41520250113135000038103810381038100
41620250113134900038103810381038100
41720250113134800038103810381038100
41820250113134700038103810381038100
41920250113134600038103810381038100
42020250113134500038103810381038100
42120250113134400038103810381038100
42220250113134300038103810381038100
42320250113134200038103810381038100
42420250113134100038103810381038100
42520250113134000038103810381038100
42620250113133900038103810381038100
42720250113133800038103810381038100
42820250113133700038103810381038100
42920250113133600038103810381038100
43020250113133500038103810381038100
43120250113133400038103810381038100
43220250113133300038103810381038100
43320250113133200038103810381038100
43420250113133100038103810381038100
43520250113133000038103810381038100
43620250113132900038103810381038100
43720250113132800038103810381038100
43820250113132700038103810381038100
43920250113132600038103810381038100
44020250113132500038103810381038100
44120250113132400038103810381038100
44220250113132300038103810381038100
44320250113132200038103810381038100
44420250113132100038103810381038100
44520250113132000038103810381038100
44620250113131900038103810381038100
44720250113131800038103810381038100
44820250113131700038103810381038100
44920250113131600038103810381038100
45020250113131500038103810381038100
45120250113131400038103810381038100
45220250113131300038103810381038100
45320250113131200038103810381038100
45420250113131100038103810381038100
45520250113131000038103810381038100
45620250113130900038103810381038100
45720250113130800038103810381038100
45820250113130700038103810381038100
45920250113130600038103810381038100
46020250113130500038103810381038100
46120250113130400038103810381038100
46220250113130300038103810381038100
46320250113130200038103810381038100
46420250113130100038103810381038100
46520250113130000038103810381038100
46620250113125900038103810381038100
46720250113125800038103810381038100
46820250113125700038103810381038100
46920250113125600038103810381038100
47020250113125500038103810381038100
47120250113125400038103810381038100
47220250113125300038103810381038100
47320250113125200038103810381038100
47420250113125100038103810381038100
47520250113125000038103810381038100
47620250113124900038103810381038100
47720250113124800038103810381038100
47820250113124700038103810381038100
47920250113124600038103810381038100
48020250113124500038103810381038100
48120250113124400038103810381038100
48220250113124300038103810381038100
48320250113124200038103810381038100
48420250113124100038103810381038100
48520250113124000038103810381038100
48620250113123900038103810381038100
48720250113123800038103810381038100
48820250113123700038103810381038100
48920250113123600038103810381038100
49020250113123500038103810381038100
49120250113123400038103810381038100
49220250113123300038103810381038100
49320250113123200038103810381038100
49420250113123100038103810381038100
49520250113123000038103810381038100
49620250113122900038103810381038100
49720250113122800038103810381038100
49820250113122700038103810381038100
49920250113122600038103810381038100
50020250113122500038103810381038100
50120250113122400038103810381038100
50220250113122300038103810381038100
50320250113122200038103810381038100
50420250113122100038103810381038100
50520250113122000038103810381038100
50620250113121900038103810381038100
50720250113121800038103810381038100
50820250113121700038103810381038100
50920250113121600038103810381038100
51020250113121500038103810381038100
51120250113121400038103810381038100
51220250113121300038103810381038100
51320250113121200038103810381038100
51420250113121100038103810381038100
51520250113121000038103810381038100
51620250113120900038103810381038100
51720250113120800038103810381038100
51820250113120700038103810381038100
51920250113120600038103810381038100
52020250113120500038103810381038100
52120250113120400038103810381038100
52220250113120300038103810381038100
52320250113120200038103810381038100
52420250113120100038103810381038100
52520250113120000038103810381038100
52620250113115900038103810381038100
52720250113115800038103810381038100
52820250113115700038103810381038100
52920250113115600038103810381038100
53020250113115500038103810381038100
53120250113115400038103810381038100
53220250113115300038103810381038100
53320250113115200038103810381038100
53420250113115100038103810381038100
53520250113115000038103810381038100
53620250113114900038103810381038100
53720250113114800038103810381038100
53820250113114700038103810381038100
53920250113114600038103810381038100
54020250113114500038103810381038100
54120250113114400038103810381038100
54220250113114300038103810381038100
54320250113114200038103810381038100
54420250113114100038103810381038100
54520250113114000038103810381038100
54620250113113900038103810381038100
54720250113113800038103810381038100
54820250113113700038103810381038100
54920250113113600038103810381038100
55020250113113500038103810381038100
55120250113113400038103810381038100
55220250113113300038103810381038100
55320250113113200038103810381038100
55420250113113100038103810381038100
55520250113113000038103810381038100
55620250113112900038103810381038100
55720250113112800038103810381038100
55820250113112700038103810381038100
55920250113112600038103810381038100
56020250113112500038103810381038100
56120250113112400038103810381038100
56220250113112300038103810381038100
56320250113112200038103810381038100
56420250113112100038103810381038100
56520250113112000038103810381038100
56620250113111900038103810381038100
56720250113111800038103810381038100
56820250113111700038103810381038100
56920250113111600038103810381038100
57020250113111500038103810381038100
57120250113111400038103810381038100
57220250113111300038103810381038100
57320250113111200038103810381038100
57420250113111100038103810381038100
57520250113111000038103810381038100
57620250113110900038103810381038100
57720250113110800038103810381038100
57820250113110700038103810381038100
57920250113110600038103810381038100
58020250113110500038103810381038100
58120250113110400038103810381038100
58220250113110300038103810381038100
58320250113110200038103810381038100
58420250113110100038103810381038100
58520250113110000038103810381038100
58620250113105900038103810381038100
58720250113105800038103810381038100
58820250113105700038103810381038100
58920250113105600038103810381038100
59020250113105500038103810381038100
59120250113105400038103810381038100
59220250113105300038103810381038100
59320250113105200038103810381038100
59420250113105100038103810381038100
59520250113105000038103810381038100
59620250113104900038103810381038100
59720250113104800038103810381038100
59820250113104700038103810381038100
59920250113104600038103810381038100
60020250113104500038103810381038100
60120250113104400038103810381038100
60220250113104300038103810381038100
60320250113104200038103810381038100
60420250113104100038103810381038100
60520250113104000038103810381038100
60620250113103900038103810381038100
60720250113103800038103810381038100
60820250113103700038103810381038100
60920250113103600038103810381038100
61020250113103500038103810381038100
61120250113103400038103810381038100
61220250113103300038103810381038100
61320250113103200038103810381038100
61420250113103100038103810381038100
61520250113103000038103810381038100
61620250113102900038103810381038100
61720250113102800038103810381038100
61820250113102700038103810381038100
61920250113102600038103810381038100
62020250113102500038103810381038100
62120250113102400038103810381038100
62220250113102300038103810381038100
62320250113102200038103810381038100
62420250113102100038103810381038100
62520250113102000038103810381038100
62620250113101900038103810381038100
62720250113101800038103810381038100
62820250113101700038103810381038100
62920250113101600038103810381038100
63020250113101500038103810381038100
63120250113101400038103810381038100
63220250113101300038103810381038100
63320250113101200038103810381038100
63420250113101100038103810381038100
63520250113101000038103810381038100
63620250113100900038103810381038100
63720250113100800038103810381038100
63820250113100700038103810381038100
63920250113100600038103810381038100
64020250113100500038103810381038100
64120250113100400038103810381038100
64220250113100300038103810381038100
64320250113100200038103810381038100
64420250113100100038103810381038100
64520250113100000038103810381038100
64620250113095900038103810381038100
64720250113095800038103810381038100
64820250113095700038103810381038100
64920250113095600038103810381038100
65020250113095500038103810381038100
65120250113095400038103810381038100
65220250113095300038103810381038100
65320250113095200038103810381038100
65420250113095100038103810381038100
65520250113095000038103810381038100
65620250113094900038103810381038100
65720250113094800038103810381038100
65820250113094700038103810381038100
65920250113094600038103810381038100
66020250113094500038103810381038100
66120250113094400038103810381038100
66220250113094300038103810381038100
66320250113094200038103810381038100
66420250113094100038103810381038100
66520250113094000038103810381038100
66620250113093900038103810381038100
66720250113093800038103810381038100
66820250113093700038103810381038100
66920250113093600038103810381038100
67020250113093500038103810381038100
67120250113093400038103810381038100
67220250113093300038103810381038100
67320250113093200038103810381038100
67420250113093100038103810381038100
67520250113093000038103810381038100
67620250113092900038103810381038100
67720250113092800038103810381038100
67820250113092700038103810381038100
67920250113092600038103810381038100
68020250113092500038103810381038100
68120250113092400038103810381038100
68220250113092300038103810381038100
68320250113092200038103810381038100
68420250113092100038103810381038100
68520250113092000038103810381038100
68620250113091900038103810381038100
68720250113091800038103810381038100
68820250113091700038103810381038100
68920250113091600038103810381038100
69020250113091500038103810381038100
69120250113091400038103810381038100
69220250113091300038103810381038100
69320250113091200038103810381038100
69420250113091100038103810381038100
69520250113091000038103810381038100
69620250113090900038103810381038100
69720250113090800038103810381038100
69820250113090700038103810381038100
69920250113090600038103810381038100
70020250113090500038103810381038100
70120250113090400038103810381038100
70220250113090300038103810381038100
70320250113090200038103810381038100
70420250113090100038103810381038100
70520250113090000038103810381038100