Files
KissMeData/217620/min/candle-20250116.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250116204500038103810381038100
320250116204400038103810381038100
420250116204300038103810381038100
520250116204200038103810381038100
620250116204100038103810381038100
720250116204000038103810381038100
820250116203900038103810381038100
920250116203800038103810381038100
1020250116203700038103810381038100
1120250116203600038103810381038100
1220250116203500038103810381038100
1320250116203400038103810381038100
1420250116203300038103810381038100
1520250116203200038103810381038100
1620250116203100038103810381038100
1720250116203000038103810381038100
1820250116202900038103810381038100
1920250116202800038103810381038100
2020250116202700038103810381038100
2120250116202600038103810381038100
2220250116202500038103810381038100
2320250116202400038103810381038100
2420250116202300038103810381038100
2520250116202200038103810381038100
2620250116202100038103810381038100
2720250116202000038103810381038100
2820250116201900038103810381038100
2920250116201800038103810381038100
3020250116201700038103810381038100
3120250116201600038103810381038100
3220250116201500038103810381038100
3320250116201400038103810381038100
3420250116201300038103810381038100
3520250116201200038103810381038100
3620250116201100038103810381038100
3720250116201000038103810381038100
3820250116200900038103810381038100
3920250116200800038103810381038100
4020250116200700038103810381038100
4120250116200600038103810381038100
4220250116200500038103810381038100
4320250116200400038103810381038100
4420250116200300038103810381038100
4520250116200200038103810381038100
4620250116200100038103810381038100
4720250116200000038103810381038100
4820250116195900038103810381038100
4920250116195800038103810381038100
5020250116195700038103810381038100
5120250116195600038103810381038100
5220250116195500038103810381038100
5320250116195400038103810381038100
5420250116195300038103810381038100
5520250116195200038103810381038100
5620250116195100038103810381038100
5720250116195000038103810381038100
5820250116194900038103810381038100
5920250116194800038103810381038100
6020250116194700038103810381038100
6120250116194600038103810381038100
6220250116194500038103810381038100
6320250116194400038103810381038100
6420250116194300038103810381038100
6520250116194200038103810381038100
6620250116194100038103810381038100
6720250116194000038103810381038100
6820250116193900038103810381038100
6920250116193800038103810381038100
7020250116193700038103810381038100
7120250116193600038103810381038100
7220250116193500038103810381038100
7320250116193400038103810381038100
7420250116193300038103810381038100
7520250116193200038103810381038100
7620250116193100038103810381038100
7720250116193000038103810381038100
7820250116192900038103810381038100
7920250116192800038103810381038100
8020250116192700038103810381038100
8120250116192600038103810381038100
8220250116192500038103810381038100
8320250116192400038103810381038100
8420250116192300038103810381038100
8520250116192200038103810381038100
8620250116192100038103810381038100
8720250116192000038103810381038100
8820250116191900038103810381038100
8920250116191800038103810381038100
9020250116191700038103810381038100
9120250116191600038103810381038100
9220250116191500038103810381038100
9320250116191400038103810381038100
9420250116191300038103810381038100
9520250116191200038103810381038100
9620250116191100038103810381038100
9720250116191000038103810381038100
9820250116190900038103810381038100
9920250116190800038103810381038100
10020250116190700038103810381038100
10120250116190600038103810381038100
10220250116190500038103810381038100
10320250116190400038103810381038100
10420250116190300038103810381038100
10520250116190200038103810381038100
10620250116190100038103810381038100
10720250116190000038103810381038100
10820250116185900038103810381038100
10920250116185800038103810381038100
11020250116185700038103810381038100
11120250116185600038103810381038100
11220250116185500038103810381038100
11320250116185400038103810381038100
11420250116185300038103810381038100
11520250116185200038103810381038100
11620250116185100038103810381038100
11720250116185000038103810381038100
11820250116184900038103810381038100
11920250116184800038103810381038100
12020250116184700038103810381038100
12120250116184600038103810381038100
12220250116184500038103810381038100
12320250116184400038103810381038100
12420250116184300038103810381038100
12520250116184200038103810381038100
12620250116184100038103810381038100
12720250116184000038103810381038100
12820250116183900038103810381038100
12920250116183800038103810381038100
13020250116183700038103810381038100
13120250116183600038103810381038100
13220250116183500038103810381038100
13320250116183400038103810381038100
13420250116183300038103810381038100
13520250116183200038103810381038100
13620250116183100038103810381038100
13720250116183000038103810381038100
13820250116182900038103810381038100
13920250116182800038103810381038100
14020250116182700038103810381038100
14120250116182600038103810381038100
14220250116182500038103810381038100
14320250116182400038103810381038100
14420250116182300038103810381038100
14520250116182200038103810381038100
14620250116182100038103810381038100
14720250116182000038103810381038100
14820250116181900038103810381038100
14920250116181800038103810381038100
15020250116181700038103810381038100
15120250116181600038103810381038100
15220250116181500038103810381038100
15320250116181400038103810381038100
15420250116181300038103810381038100
15520250116181200038103810381038100
15620250116181100038103810381038100
15720250116181000038103810381038100
15820250116180900038103810381038100
15920250116180800038103810381038100
16020250116180700038103810381038100
16120250116180600038103810381038100
16220250116180500038103810381038100
16320250116180400038103810381038100
16420250116180300038103810381038100
16520250116180200038103810381038100
16620250116180100038103810381038100
16720250116180000038103810381038100
16820250116175900038103810381038100
16920250116175800038103810381038100
17020250116175700038103810381038100
17120250116175600038103810381038100
17220250116175500038103810381038100
17320250116175400038103810381038100
17420250116175300038103810381038100
17520250116175200038103810381038100
17620250116175100038103810381038100
17720250116175000038103810381038100
17820250116174900038103810381038100
17920250116174800038103810381038100
18020250116174700038103810381038100
18120250116174600038103810381038100
18220250116174500038103810381038100
18320250116174400038103810381038100
18420250116174300038103810381038100
18520250116174200038103810381038100
18620250116174100038103810381038100
18720250116174000038103810381038100
18820250116173900038103810381038100
18920250116173800038103810381038100
19020250116173700038103810381038100
19120250116173600038103810381038100
19220250116173500038103810381038100
19320250116173400038103810381038100
19420250116173300038103810381038100
19520250116173200038103810381038100
19620250116173100038103810381038100
19720250116173000038103810381038100
19820250116172900038103810381038100
19920250116172800038103810381038100
20020250116172700038103810381038100
20120250116172600038103810381038100
20220250116172500038103810381038100
20320250116172400038103810381038100
20420250116172300038103810381038100
20520250116172200038103810381038100
20620250116172100038103810381038100
20720250116172000038103810381038100
20820250116171900038103810381038100
20920250116171800038103810381038100
21020250116171700038103810381038100
21120250116171600038103810381038100
21220250116171500038103810381038100
21320250116171400038103810381038100
21420250116171300038103810381038100
21520250116171200038103810381038100
21620250116171100038103810381038100
21720250116171000038103810381038100
21820250116170900038103810381038100
21920250116170800038103810381038100
22020250116170700038103810381038100
22120250116170600038103810381038100
22220250116170500038103810381038100
22320250116170400038103810381038100
22420250116170300038103810381038100
22520250116170200038103810381038100
22620250116170100038103810381038100
22720250116170000038103810381038100
22820250116165900038103810381038100
22920250116165800038103810381038100
23020250116165700038103810381038100
23120250116165600038103810381038100
23220250116165500038103810381038100
23320250116165400038103810381038100
23420250116165300038103810381038100
23520250116165200038103810381038100
23620250116165100038103810381038100
23720250116165000038103810381038100
23820250116164900038103810381038100
23920250116164800038103810381038100
24020250116164700038103810381038100
24120250116164600038103810381038100
24220250116164500038103810381038100
24320250116164400038103810381038100
24420250116164300038103810381038100
24520250116164200038103810381038100
24620250116164100038103810381038100
24720250116164000038103810381038100
24820250116163900038103810381038100
24920250116163800038103810381038100
25020250116163700038103810381038100
25120250116163600038103810381038100
25220250116163500038103810381038100
25320250116163400038103810381038100
25420250116163300038103810381038100
25520250116163200038103810381038100
25620250116163100038103810381038100
25720250116163000038103810381038100
25820250116162900038103810381038100
25920250116162800038103810381038100
26020250116162700038103810381038100
26120250116162600038103810381038100
26220250116162500038103810381038100
26320250116162400038103810381038100
26420250116162300038103810381038100
26520250116162200038103810381038100
26620250116162100038103810381038100
26720250116162000038103810381038100
26820250116161900038103810381038100
26920250116161800038103810381038100
27020250116161700038103810381038100
27120250116161600038103810381038100
27220250116161500038103810381038100
27320250116161400038103810381038100
27420250116161300038103810381038100
27520250116161200038103810381038100
27620250116161100038103810381038100
27720250116161000038103810381038100
27820250116160900038103810381038100
27920250116160800038103810381038100
28020250116160700038103810381038100
28120250116160600038103810381038100
28220250116160500038103810381038100
28320250116160400038103810381038100
28420250116160300038103810381038100
28520250116160200038103810381038100
28620250116160100038103810381038100
28720250116160000038103810381038100
28820250116155900038103810381038100
28920250116155800038103810381038100
29020250116155700038103810381038100
29120250116155600038103810381038100
29220250116155500038103810381038100
29320250116155400038103810381038100
29420250116155300038103810381038100
29520250116155200038103810381038100
29620250116155100038103810381038100
29720250116155000038103810381038100
29820250116154900038103810381038100
29920250116154800038103810381038100
30020250116154700038103810381038100
30120250116154600038103810381038100
30220250116154500038103810381038100
30320250116154400038103810381038100
30420250116154300038103810381038100
30520250116154200038103810381038100
30620250116154100038103810381038100
30720250116154000038103810381038100
30820250116153900038103810381038100
30920250116153800038103810381038100
31020250116153700038103810381038100
31120250116153600038103810381038100
31220250116153500038103810381038100
31320250116153400038103810381038100
31420250116153300038103810381038100
31520250116153200038103810381038100
31620250116153100038103810381038100
31720250116153000038103810381038100
31820250116152900038103810381038100
31920250116152800038103810381038100
32020250116152700038103810381038100
32120250116152600038103810381038100
32220250116152500038103810381038100
32320250116152400038103810381038100
32420250116152300038103810381038100
32520250116152200038103810381038100
32620250116152100038103810381038100
32720250116152000038103810381038100
32820250116151900038103810381038100
32920250116151800038103810381038100
33020250116151700038103810381038100
33120250116151600038103810381038100
33220250116151500038103810381038100
33320250116151400038103810381038100
33420250116151300038103810381038100
33520250116151200038103810381038100
33620250116151100038103810381038100
33720250116151000038103810381038100
33820250116150900038103810381038100
33920250116150800038103810381038100
34020250116150700038103810381038100
34120250116150600038103810381038100
34220250116150500038103810381038100
34320250116150400038103810381038100
34420250116150300038103810381038100
34520250116150200038103810381038100
34620250116150100038103810381038100
34720250116150000038103810381038100
34820250116145900038103810381038100
34920250116145800038103810381038100
35020250116145700038103810381038100
35120250116145600038103810381038100
35220250116145500038103810381038100
35320250116145400038103810381038100
35420250116145300038103810381038100
35520250116145200038103810381038100
35620250116145100038103810381038100
35720250116145000038103810381038100
35820250116144900038103810381038100
35920250116144800038103810381038100
36020250116144700038103810381038100
36120250116144600038103810381038100
36220250116144500038103810381038100
36320250116144400038103810381038100
36420250116144300038103810381038100
36520250116144200038103810381038100
36620250116144100038103810381038100
36720250116144000038103810381038100
36820250116143900038103810381038100
36920250116143800038103810381038100
37020250116143700038103810381038100
37120250116143600038103810381038100
37220250116143500038103810381038100
37320250116143400038103810381038100
37420250116143300038103810381038100
37520250116143200038103810381038100
37620250116143100038103810381038100
37720250116143000038103810381038100
37820250116142900038103810381038100
37920250116142800038103810381038100
38020250116142700038103810381038100
38120250116142600038103810381038100
38220250116142500038103810381038100
38320250116142400038103810381038100
38420250116142300038103810381038100
38520250116142200038103810381038100
38620250116142100038103810381038100
38720250116142000038103810381038100
38820250116141900038103810381038100
38920250116141800038103810381038100
39020250116141700038103810381038100
39120250116141600038103810381038100
39220250116141500038103810381038100
39320250116141400038103810381038100
39420250116141300038103810381038100
39520250116141200038103810381038100
39620250116141100038103810381038100
39720250116141000038103810381038100
39820250116140900038103810381038100
39920250116140800038103810381038100
40020250116140700038103810381038100
40120250116140600038103810381038100
40220250116140500038103810381038100
40320250116140400038103810381038100
40420250116140300038103810381038100
40520250116140200038103810381038100
40620250116140100038103810381038100
40720250116140000038103810381038100
40820250116135900038103810381038100
40920250116135800038103810381038100
41020250116135700038103810381038100
41120250116135600038103810381038100
41220250116135500038103810381038100
41320250116135400038103810381038100
41420250116135300038103810381038100
41520250116135200038103810381038100
41620250116135100038103810381038100
41720250116135000038103810381038100
41820250116134900038103810381038100
41920250116134800038103810381038100
42020250116134700038103810381038100
42120250116134600038103810381038100
42220250116134500038103810381038100
42320250116134400038103810381038100
42420250116134300038103810381038100
42520250116134200038103810381038100
42620250116134100038103810381038100
42720250116134000038103810381038100
42820250116133900038103810381038100
42920250116133800038103810381038100
43020250116133700038103810381038100
43120250116133600038103810381038100
43220250116133500038103810381038100
43320250116133400038103810381038100
43420250116133300038103810381038100
43520250116133200038103810381038100
43620250116133100038103810381038100
43720250116133000038103810381038100
43820250116132900038103810381038100
43920250116132800038103810381038100
44020250116132700038103810381038100
44120250116132600038103810381038100
44220250116132500038103810381038100
44320250116132400038103810381038100
44420250116132300038103810381038100
44520250116132200038103810381038100
44620250116132100038103810381038100
44720250116132000038103810381038100
44820250116131900038103810381038100
44920250116131800038103810381038100
45020250116131700038103810381038100
45120250116131600038103810381038100
45220250116131500038103810381038100
45320250116131400038103810381038100
45420250116131300038103810381038100
45520250116131200038103810381038100
45620250116131100038103810381038100
45720250116131000038103810381038100
45820250116130900038103810381038100
45920250116130800038103810381038100
46020250116130700038103810381038100
46120250116130600038103810381038100
46220250116130500038103810381038100
46320250116130400038103810381038100
46420250116130300038103810381038100
46520250116130200038103810381038100
46620250116130100038103810381038100
46720250116130000038103810381038100
46820250116125900038103810381038100
46920250116125800038103810381038100
47020250116125700038103810381038100
47120250116125600038103810381038100
47220250116125500038103810381038100
47320250116125400038103810381038100
47420250116125300038103810381038100
47520250116125200038103810381038100
47620250116125100038103810381038100
47720250116125000038103810381038100
47820250116124900038103810381038100
47920250116124800038103810381038100
48020250116124700038103810381038100
48120250116124600038103810381038100
48220250116124500038103810381038100
48320250116124400038103810381038100
48420250116124300038103810381038100
48520250116124200038103810381038100
48620250116124100038103810381038100
48720250116124000038103810381038100
48820250116123900038103810381038100
48920250116123800038103810381038100
49020250116123700038103810381038100
49120250116123600038103810381038100
49220250116123500038103810381038100
49320250116123400038103810381038100
49420250116123300038103810381038100
49520250116123200038103810381038100
49620250116123100038103810381038100
49720250116123000038103810381038100
49820250116122900038103810381038100
49920250116122800038103810381038100
50020250116122700038103810381038100
50120250116122600038103810381038100
50220250116122500038103810381038100
50320250116122400038103810381038100
50420250116122300038103810381038100
50520250116122200038103810381038100
50620250116122100038103810381038100
50720250116122000038103810381038100
50820250116121900038103810381038100
50920250116121800038103810381038100
51020250116121700038103810381038100
51120250116121600038103810381038100
51220250116121500038103810381038100
51320250116121400038103810381038100
51420250116121300038103810381038100
51520250116121200038103810381038100
51620250116121100038103810381038100
51720250116121000038103810381038100
51820250116120900038103810381038100
51920250116120800038103810381038100
52020250116120700038103810381038100
52120250116120600038103810381038100
52220250116120500038103810381038100
52320250116120400038103810381038100
52420250116120300038103810381038100
52520250116120200038103810381038100
52620250116120100038103810381038100
52720250116120000038103810381038100
52820250116115900038103810381038100
52920250116115800038103810381038100
53020250116115700038103810381038100
53120250116115600038103810381038100
53220250116115500038103810381038100
53320250116115400038103810381038100
53420250116115300038103810381038100
53520250116115200038103810381038100
53620250116115100038103810381038100
53720250116115000038103810381038100
53820250116114900038103810381038100
53920250116114800038103810381038100
54020250116114700038103810381038100
54120250116114600038103810381038100
54220250116114500038103810381038100
54320250116114400038103810381038100
54420250116114300038103810381038100
54520250116114200038103810381038100
54620250116114100038103810381038100
54720250116114000038103810381038100
54820250116113900038103810381038100
54920250116113800038103810381038100
55020250116113700038103810381038100
55120250116113600038103810381038100
55220250116113500038103810381038100
55320250116113400038103810381038100
55420250116113300038103810381038100
55520250116113200038103810381038100
55620250116113100038103810381038100
55720250116113000038103810381038100
55820250116112900038103810381038100
55920250116112800038103810381038100
56020250116112700038103810381038100
56120250116112600038103810381038100
56220250116112500038103810381038100
56320250116112400038103810381038100
56420250116112300038103810381038100
56520250116112200038103810381038100
56620250116112100038103810381038100
56720250116112000038103810381038100
56820250116111900038103810381038100
56920250116111800038103810381038100
57020250116111700038103810381038100
57120250116111600038103810381038100
57220250116111500038103810381038100
57320250116111400038103810381038100
57420250116111300038103810381038100
57520250116111200038103810381038100
57620250116111100038103810381038100
57720250116111000038103810381038100
57820250116110900038103810381038100
57920250116110800038103810381038100
58020250116110700038103810381038100
58120250116110600038103810381038100
58220250116110500038103810381038100
58320250116110400038103810381038100
58420250116110300038103810381038100
58520250116110200038103810381038100
58620250116110100038103810381038100
58720250116110000038103810381038100
58820250116105900038103810381038100
58920250116105800038103810381038100
59020250116105700038103810381038100
59120250116105600038103810381038100
59220250116105500038103810381038100
59320250116105400038103810381038100
59420250116105300038103810381038100
59520250116105200038103810381038100
59620250116105100038103810381038100
59720250116105000038103810381038100
59820250116104900038103810381038100
59920250116104800038103810381038100
60020250116104700038103810381038100
60120250116104600038103810381038100
60220250116104500038103810381038100
60320250116104400038103810381038100
60420250116104300038103810381038100
60520250116104200038103810381038100
60620250116104100038103810381038100
60720250116104000038103810381038100
60820250116103900038103810381038100
60920250116103800038103810381038100
61020250116103700038103810381038100
61120250116103600038103810381038100
61220250116103500038103810381038100
61320250116103400038103810381038100
61420250116103300038103810381038100
61520250116103200038103810381038100
61620250116103100038103810381038100
61720250116103000038103810381038100
61820250116102900038103810381038100
61920250116102800038103810381038100
62020250116102700038103810381038100
62120250116102600038103810381038100
62220250116102500038103810381038100
62320250116102400038103810381038100
62420250116102300038103810381038100
62520250116102200038103810381038100
62620250116102100038103810381038100
62720250116102000038103810381038100
62820250116101900038103810381038100
62920250116101800038103810381038100
63020250116101700038103810381038100
63120250116101600038103810381038100
63220250116101500038103810381038100
63320250116101400038103810381038100
63420250116101300038103810381038100
63520250116101200038103810381038100
63620250116101100038103810381038100
63720250116101000038103810381038100
63820250116100900038103810381038100
63920250116100800038103810381038100
64020250116100700038103810381038100
64120250116100600038103810381038100
64220250116100500038103810381038100
64320250116100400038103810381038100
64420250116100300038103810381038100
64520250116100200038103810381038100
64620250116100100038103810381038100
64720250116100000038103810381038100
64820250116095900038103810381038100
64920250116095800038103810381038100
65020250116095700038103810381038100
65120250116095600038103810381038100
65220250116095500038103810381038100
65320250116095400038103810381038100
65420250116095300038103810381038100
65520250116095200038103810381038100
65620250116095100038103810381038100
65720250116095000038103810381038100
65820250116094900038103810381038100
65920250116094800038103810381038100
66020250116094700038103810381038100
66120250116094600038103810381038100
66220250116094500038103810381038100
66320250116094400038103810381038100
66420250116094300038103810381038100
66520250116094200038103810381038100
66620250116094100038103810381038100
66720250116094000038103810381038100
66820250116093900038103810381038100
66920250116093800038103810381038100
67020250116093700038103810381038100
67120250116093600038103810381038100
67220250116093500038103810381038100
67320250116093400038103810381038100
67420250116093300038103810381038100
67520250116093200038103810381038100
67620250116093100038103810381038100
67720250116093000038103810381038100
67820250116092900038103810381038100
67920250116092800038103810381038100
68020250116092700038103810381038100
68120250116092600038103810381038100
68220250116092500038103810381038100
68320250116092400038103810381038100
68420250116092300038103810381038100
68520250116092200038103810381038100
68620250116092100038103810381038100
68720250116092000038103810381038100
68820250116091900038103810381038100
68920250116091800038103810381038100
69020250116091700038103810381038100
69120250116091600038103810381038100
69220250116091500038103810381038100
69320250116091400038103810381038100
69420250116091300038103810381038100
69520250116091200038103810381038100
69620250116091100038103810381038100
69720250116091000038103810381038100
69820250116090900038103810381038100
69920250116090800038103810381038100
70020250116090700038103810381038100
70120250116090600038103810381038100
70220250116090500038103810381038100
70320250116090400038103810381038100
70420250116090300038103810381038100
70520250116090200038103810381038100
70620250116090100038103810381038100
70720250116090000038103810381038100