Files
KissMeData/217620/min/candle-20250117.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250117204400038103810381038100
320250117204300038103810381038100
420250117204200038103810381038100
520250117204100038103810381038100
620250117204000038103810381038100
720250117203900038103810381038100
820250117203800038103810381038100
920250117203700038103810381038100
1020250117203600038103810381038100
1120250117203500038103810381038100
1220250117203400038103810381038100
1320250117203300038103810381038100
1420250117203200038103810381038100
1520250117203100038103810381038100
1620250117203000038103810381038100
1720250117202900038103810381038100
1820250117202800038103810381038100
1920250117202700038103810381038100
2020250117202600038103810381038100
2120250117202500038103810381038100
2220250117202400038103810381038100
2320250117202300038103810381038100
2420250117202200038103810381038100
2520250117202100038103810381038100
2620250117202000038103810381038100
2720250117201900038103810381038100
2820250117201800038103810381038100
2920250117201700038103810381038100
3020250117201600038103810381038100
3120250117201500038103810381038100
3220250117201400038103810381038100
3320250117201300038103810381038100
3420250117201200038103810381038100
3520250117201100038103810381038100
3620250117201000038103810381038100
3720250117200900038103810381038100
3820250117200800038103810381038100
3920250117200700038103810381038100
4020250117200600038103810381038100
4120250117200500038103810381038100
4220250117200400038103810381038100
4320250117200300038103810381038100
4420250117200200038103810381038100
4520250117200100038103810381038100
4620250117200000038103810381038100
4720250117195900038103810381038100
4820250117195800038103810381038100
4920250117195700038103810381038100
5020250117195600038103810381038100
5120250117195500038103810381038100
5220250117195400038103810381038100
5320250117195300038103810381038100
5420250117195200038103810381038100
5520250117195100038103810381038100
5620250117195000038103810381038100
5720250117194900038103810381038100
5820250117194800038103810381038100
5920250117194700038103810381038100
6020250117194600038103810381038100
6120250117194500038103810381038100
6220250117194400038103810381038100
6320250117194300038103810381038100
6420250117194200038103810381038100
6520250117194100038103810381038100
6620250117194000038103810381038100
6720250117193900038103810381038100
6820250117193800038103810381038100
6920250117193700038103810381038100
7020250117193600038103810381038100
7120250117193500038103810381038100
7220250117193400038103810381038100
7320250117193300038103810381038100
7420250117193200038103810381038100
7520250117193100038103810381038100
7620250117193000038103810381038100
7720250117192900038103810381038100
7820250117192800038103810381038100
7920250117192700038103810381038100
8020250117192600038103810381038100
8120250117192500038103810381038100
8220250117192400038103810381038100
8320250117192300038103810381038100
8420250117192200038103810381038100
8520250117192100038103810381038100
8620250117192000038103810381038100
8720250117191900038103810381038100
8820250117191800038103810381038100
8920250117191700038103810381038100
9020250117191600038103810381038100
9120250117191500038103810381038100
9220250117191400038103810381038100
9320250117191300038103810381038100
9420250117191200038103810381038100
9520250117191100038103810381038100
9620250117191000038103810381038100
9720250117190900038103810381038100
9820250117190800038103810381038100
9920250117190700038103810381038100
10020250117190600038103810381038100
10120250117190500038103810381038100
10220250117190400038103810381038100
10320250117190300038103810381038100
10420250117190200038103810381038100
10520250117190100038103810381038100
10620250117190000038103810381038100
10720250117185900038103810381038100
10820250117185800038103810381038100
10920250117185700038103810381038100
11020250117185600038103810381038100
11120250117185500038103810381038100
11220250117185400038103810381038100
11320250117185300038103810381038100
11420250117185200038103810381038100
11520250117185100038103810381038100
11620250117185000038103810381038100
11720250117184900038103810381038100
11820250117184800038103810381038100
11920250117184700038103810381038100
12020250117184600038103810381038100
12120250117184500038103810381038100
12220250117184400038103810381038100
12320250117184300038103810381038100
12420250117184200038103810381038100
12520250117184100038103810381038100
12620250117184000038103810381038100
12720250117183900038103810381038100
12820250117183800038103810381038100
12920250117183700038103810381038100
13020250117183600038103810381038100
13120250117183500038103810381038100
13220250117183400038103810381038100
13320250117183300038103810381038100
13420250117183200038103810381038100
13520250117183100038103810381038100
13620250117183000038103810381038100
13720250117182900038103810381038100
13820250117182800038103810381038100
13920250117182700038103810381038100
14020250117182600038103810381038100
14120250117182500038103810381038100
14220250117182400038103810381038100
14320250117182300038103810381038100
14420250117182200038103810381038100
14520250117182100038103810381038100
14620250117182000038103810381038100
14720250117181900038103810381038100
14820250117181800038103810381038100
14920250117181700038103810381038100
15020250117181600038103810381038100
15120250117181500038103810381038100
15220250117181400038103810381038100
15320250117181300038103810381038100
15420250117181200038103810381038100
15520250117181100038103810381038100
15620250117181000038103810381038100
15720250117180900038103810381038100
15820250117180800038103810381038100
15920250117180700038103810381038100
16020250117180600038103810381038100
16120250117180500038103810381038100
16220250117180400038103810381038100
16320250117180300038103810381038100
16420250117180200038103810381038100
16520250117180100038103810381038100
16620250117180000038103810381038100
16720250117175900038103810381038100
16820250117175800038103810381038100
16920250117175700038103810381038100
17020250117175600038103810381038100
17120250117175500038103810381038100
17220250117175400038103810381038100
17320250117175300038103810381038100
17420250117175200038103810381038100
17520250117175100038103810381038100
17620250117175000038103810381038100
17720250117174900038103810381038100
17820250117174800038103810381038100
17920250117174700038103810381038100
18020250117174600038103810381038100
18120250117174500038103810381038100
18220250117174400038103810381038100
18320250117174300038103810381038100
18420250117174200038103810381038100
18520250117174100038103810381038100
18620250117174000038103810381038100
18720250117173900038103810381038100
18820250117173800038103810381038100
18920250117173700038103810381038100
19020250117173600038103810381038100
19120250117173500038103810381038100
19220250117173400038103810381038100
19320250117173300038103810381038100
19420250117173200038103810381038100
19520250117173100038103810381038100
19620250117173000038103810381038100
19720250117172900038103810381038100
19820250117172800038103810381038100
19920250117172700038103810381038100
20020250117172600038103810381038100
20120250117172500038103810381038100
20220250117172400038103810381038100
20320250117172300038103810381038100
20420250117172200038103810381038100
20520250117172100038103810381038100
20620250117172000038103810381038100
20720250117171900038103810381038100
20820250117171800038103810381038100
20920250117171700038103810381038100
21020250117171600038103810381038100
21120250117171500038103810381038100
21220250117171400038103810381038100
21320250117171300038103810381038100
21420250117171200038103810381038100
21520250117171100038103810381038100
21620250117171000038103810381038100
21720250117170900038103810381038100
21820250117170800038103810381038100
21920250117170700038103810381038100
22020250117170600038103810381038100
22120250117170500038103810381038100
22220250117170400038103810381038100
22320250117170300038103810381038100
22420250117170200038103810381038100
22520250117170100038103810381038100
22620250117170000038103810381038100
22720250117165900038103810381038100
22820250117165800038103810381038100
22920250117165700038103810381038100
23020250117165600038103810381038100
23120250117165500038103810381038100
23220250117165400038103810381038100
23320250117165300038103810381038100
23420250117165200038103810381038100
23520250117165100038103810381038100
23620250117165000038103810381038100
23720250117164900038103810381038100
23820250117164800038103810381038100
23920250117164700038103810381038100
24020250117164600038103810381038100
24120250117164500038103810381038100
24220250117164400038103810381038100
24320250117164300038103810381038100
24420250117164200038103810381038100
24520250117164100038103810381038100
24620250117164000038103810381038100
24720250117163900038103810381038100
24820250117163800038103810381038100
24920250117163700038103810381038100
25020250117163600038103810381038100
25120250117163500038103810381038100
25220250117163400038103810381038100
25320250117163300038103810381038100
25420250117163200038103810381038100
25520250117163100038103810381038100
25620250117163000038103810381038100
25720250117162900038103810381038100
25820250117162800038103810381038100
25920250117162700038103810381038100
26020250117162600038103810381038100
26120250117162500038103810381038100
26220250117162400038103810381038100
26320250117162300038103810381038100
26420250117162200038103810381038100
26520250117162100038103810381038100
26620250117162000038103810381038100
26720250117161900038103810381038100
26820250117161800038103810381038100
26920250117161700038103810381038100
27020250117161600038103810381038100
27120250117161500038103810381038100
27220250117161400038103810381038100
27320250117161300038103810381038100
27420250117161200038103810381038100
27520250117161100038103810381038100
27620250117161000038103810381038100
27720250117160900038103810381038100
27820250117160800038103810381038100
27920250117160700038103810381038100
28020250117160600038103810381038100
28120250117160500038103810381038100
28220250117160400038103810381038100
28320250117160300038103810381038100
28420250117160200038103810381038100
28520250117160100038103810381038100
28620250117160000038103810381038100
28720250117155900038103810381038100
28820250117155800038103810381038100
28920250117155700038103810381038100
29020250117155600038103810381038100
29120250117155500038103810381038100
29220250117155400038103810381038100
29320250117155300038103810381038100
29420250117155200038103810381038100
29520250117155100038103810381038100
29620250117155000038103810381038100
29720250117154900038103810381038100
29820250117154800038103810381038100
29920250117154700038103810381038100
30020250117154600038103810381038100
30120250117154500038103810381038100
30220250117154400038103810381038100
30320250117154300038103810381038100
30420250117154200038103810381038100
30520250117154100038103810381038100
30620250117154000038103810381038100
30720250117153900038103810381038100
30820250117153800038103810381038100
30920250117153700038103810381038100
31020250117153600038103810381038100
31120250117153500038103810381038100
31220250117153400038103810381038100
31320250117153300038103810381038100
31420250117153200038103810381038100
31520250117153100038103810381038100
31620250117153000038103810381038100
31720250117152900038103810381038100
31820250117152800038103810381038100
31920250117152700038103810381038100
32020250117152600038103810381038100
32120250117152500038103810381038100
32220250117152400038103810381038100
32320250117152300038103810381038100
32420250117152200038103810381038100
32520250117152100038103810381038100
32620250117152000038103810381038100
32720250117151900038103810381038100
32820250117151800038103810381038100
32920250117151700038103810381038100
33020250117151600038103810381038100
33120250117151500038103810381038100
33220250117151400038103810381038100
33320250117151300038103810381038100
33420250117151200038103810381038100
33520250117151100038103810381038100
33620250117151000038103810381038100
33720250117150900038103810381038100
33820250117150800038103810381038100
33920250117150700038103810381038100
34020250117150600038103810381038100
34120250117150500038103810381038100
34220250117150400038103810381038100
34320250117150300038103810381038100
34420250117150200038103810381038100
34520250117150100038103810381038100
34620250117150000038103810381038100
34720250117145900038103810381038100
34820250117145800038103810381038100
34920250117145700038103810381038100
35020250117145600038103810381038100
35120250117145500038103810381038100
35220250117145400038103810381038100
35320250117145300038103810381038100
35420250117145200038103810381038100
35520250117145100038103810381038100
35620250117145000038103810381038100
35720250117144900038103810381038100
35820250117144800038103810381038100
35920250117144700038103810381038100
36020250117144600038103810381038100
36120250117144500038103810381038100
36220250117144400038103810381038100
36320250117144300038103810381038100
36420250117144200038103810381038100
36520250117144100038103810381038100
36620250117144000038103810381038100
36720250117143900038103810381038100
36820250117143800038103810381038100
36920250117143700038103810381038100
37020250117143600038103810381038100
37120250117143500038103810381038100
37220250117143400038103810381038100
37320250117143300038103810381038100
37420250117143200038103810381038100
37520250117143100038103810381038100
37620250117143000038103810381038100
37720250117142900038103810381038100
37820250117142800038103810381038100
37920250117142700038103810381038100
38020250117142600038103810381038100
38120250117142500038103810381038100
38220250117142400038103810381038100
38320250117142300038103810381038100
38420250117142200038103810381038100
38520250117142100038103810381038100
38620250117142000038103810381038100
38720250117141900038103810381038100
38820250117141800038103810381038100
38920250117141700038103810381038100
39020250117141600038103810381038100
39120250117141500038103810381038100
39220250117141400038103810381038100
39320250117141300038103810381038100
39420250117141200038103810381038100
39520250117141100038103810381038100
39620250117141000038103810381038100
39720250117140900038103810381038100
39820250117140800038103810381038100
39920250117140700038103810381038100
40020250117140600038103810381038100
40120250117140500038103810381038100
40220250117140400038103810381038100
40320250117140300038103810381038100
40420250117140200038103810381038100
40520250117140100038103810381038100
40620250117140000038103810381038100
40720250117135900038103810381038100
40820250117135800038103810381038100
40920250117135700038103810381038100
41020250117135600038103810381038100
41120250117135500038103810381038100
41220250117135400038103810381038100
41320250117135300038103810381038100
41420250117135200038103810381038100
41520250117135100038103810381038100
41620250117135000038103810381038100
41720250117134900038103810381038100
41820250117134800038103810381038100
41920250117134700038103810381038100
42020250117134600038103810381038100
42120250117134500038103810381038100
42220250117134400038103810381038100
42320250117134300038103810381038100
42420250117134200038103810381038100
42520250117134100038103810381038100
42620250117134000038103810381038100
42720250117133900038103810381038100
42820250117133800038103810381038100
42920250117133700038103810381038100
43020250117133600038103810381038100
43120250117133500038103810381038100
43220250117133400038103810381038100
43320250117133300038103810381038100
43420250117133200038103810381038100
43520250117133100038103810381038100
43620250117133000038103810381038100
43720250117132900038103810381038100
43820250117132800038103810381038100
43920250117132700038103810381038100
44020250117132600038103810381038100
44120250117132500038103810381038100
44220250117132400038103810381038100
44320250117132300038103810381038100
44420250117132200038103810381038100
44520250117132100038103810381038100
44620250117132000038103810381038100
44720250117131900038103810381038100
44820250117131800038103810381038100
44920250117131700038103810381038100
45020250117131600038103810381038100
45120250117131500038103810381038100
45220250117131400038103810381038100
45320250117131300038103810381038100
45420250117131200038103810381038100
45520250117131100038103810381038100
45620250117131000038103810381038100
45720250117130900038103810381038100
45820250117130800038103810381038100
45920250117130700038103810381038100
46020250117130600038103810381038100
46120250117130500038103810381038100
46220250117130400038103810381038100
46320250117130300038103810381038100
46420250117130200038103810381038100
46520250117130100038103810381038100
46620250117130000038103810381038100
46720250117125900038103810381038100
46820250117125800038103810381038100
46920250117125700038103810381038100
47020250117125600038103810381038100
47120250117125500038103810381038100
47220250117125400038103810381038100
47320250117125300038103810381038100
47420250117125200038103810381038100
47520250117125100038103810381038100
47620250117125000038103810381038100
47720250117124900038103810381038100
47820250117124800038103810381038100
47920250117124700038103810381038100
48020250117124600038103810381038100
48120250117124500038103810381038100
48220250117124400038103810381038100
48320250117124300038103810381038100
48420250117124200038103810381038100
48520250117124100038103810381038100
48620250117124000038103810381038100
48720250117123900038103810381038100
48820250117123800038103810381038100
48920250117123700038103810381038100
49020250117123600038103810381038100
49120250117123500038103810381038100
49220250117123400038103810381038100
49320250117123300038103810381038100
49420250117123200038103810381038100
49520250117123100038103810381038100
49620250117123000038103810381038100
49720250117122900038103810381038100
49820250117122800038103810381038100
49920250117122700038103810381038100
50020250117122600038103810381038100
50120250117122500038103810381038100
50220250117122400038103810381038100
50320250117122300038103810381038100
50420250117122200038103810381038100
50520250117122100038103810381038100
50620250117122000038103810381038100
50720250117121900038103810381038100
50820250117121800038103810381038100
50920250117121700038103810381038100
51020250117121600038103810381038100
51120250117121500038103810381038100
51220250117121400038103810381038100
51320250117121300038103810381038100
51420250117121200038103810381038100
51520250117121100038103810381038100
51620250117121000038103810381038100
51720250117120900038103810381038100
51820250117120800038103810381038100
51920250117120700038103810381038100
52020250117120600038103810381038100
52120250117120500038103810381038100
52220250117120400038103810381038100
52320250117120300038103810381038100
52420250117120200038103810381038100
52520250117120100038103810381038100
52620250117120000038103810381038100
52720250117115900038103810381038100
52820250117115800038103810381038100
52920250117115700038103810381038100
53020250117115600038103810381038100
53120250117115500038103810381038100
53220250117115400038103810381038100
53320250117115300038103810381038100
53420250117115200038103810381038100
53520250117115100038103810381038100
53620250117115000038103810381038100
53720250117114900038103810381038100
53820250117114800038103810381038100
53920250117114700038103810381038100
54020250117114600038103810381038100
54120250117114500038103810381038100
54220250117114400038103810381038100
54320250117114300038103810381038100
54420250117114200038103810381038100
54520250117114100038103810381038100
54620250117114000038103810381038100
54720250117113900038103810381038100
54820250117113800038103810381038100
54920250117113700038103810381038100
55020250117113600038103810381038100
55120250117113500038103810381038100
55220250117113400038103810381038100
55320250117113300038103810381038100
55420250117113200038103810381038100
55520250117113100038103810381038100
55620250117113000038103810381038100
55720250117112900038103810381038100
55820250117112800038103810381038100
55920250117112700038103810381038100
56020250117112600038103810381038100
56120250117112500038103810381038100
56220250117112400038103810381038100
56320250117112300038103810381038100
56420250117112200038103810381038100
56520250117112100038103810381038100
56620250117112000038103810381038100
56720250117111900038103810381038100
56820250117111800038103810381038100
56920250117111700038103810381038100
57020250117111600038103810381038100
57120250117111500038103810381038100
57220250117111400038103810381038100
57320250117111300038103810381038100
57420250117111200038103810381038100
57520250117111100038103810381038100
57620250117111000038103810381038100
57720250117110900038103810381038100
57820250117110800038103810381038100
57920250117110700038103810381038100
58020250117110600038103810381038100
58120250117110500038103810381038100
58220250117110400038103810381038100
58320250117110300038103810381038100
58420250117110200038103810381038100
58520250117110100038103810381038100
58620250117110000038103810381038100
58720250117105900038103810381038100
58820250117105800038103810381038100
58920250117105700038103810381038100
59020250117105600038103810381038100
59120250117105500038103810381038100
59220250117105400038103810381038100
59320250117105300038103810381038100
59420250117105200038103810381038100
59520250117105100038103810381038100
59620250117105000038103810381038100
59720250117104900038103810381038100
59820250117104800038103810381038100
59920250117104700038103810381038100
60020250117104600038103810381038100
60120250117104500038103810381038100
60220250117104400038103810381038100
60320250117104300038103810381038100
60420250117104200038103810381038100
60520250117104100038103810381038100
60620250117104000038103810381038100
60720250117103900038103810381038100
60820250117103800038103810381038100
60920250117103700038103810381038100
61020250117103600038103810381038100
61120250117103500038103810381038100
61220250117103400038103810381038100
61320250117103300038103810381038100
61420250117103200038103810381038100
61520250117103100038103810381038100
61620250117103000038103810381038100
61720250117102900038103810381038100
61820250117102800038103810381038100
61920250117102700038103810381038100
62020250117102600038103810381038100
62120250117102500038103810381038100
62220250117102400038103810381038100
62320250117102300038103810381038100
62420250117102200038103810381038100
62520250117102100038103810381038100
62620250117102000038103810381038100
62720250117101900038103810381038100
62820250117101800038103810381038100
62920250117101700038103810381038100
63020250117101600038103810381038100
63120250117101500038103810381038100
63220250117101400038103810381038100
63320250117101300038103810381038100
63420250117101200038103810381038100
63520250117101100038103810381038100
63620250117101000038103810381038100
63720250117100900038103810381038100
63820250117100800038103810381038100
63920250117100700038103810381038100
64020250117100600038103810381038100
64120250117100500038103810381038100
64220250117100400038103810381038100
64320250117100300038103810381038100
64420250117100200038103810381038100
64520250117100100038103810381038100
64620250117100000038103810381038100
64720250117095900038103810381038100
64820250117095800038103810381038100
64920250117095700038103810381038100
65020250117095600038103810381038100
65120250117095500038103810381038100
65220250117095400038103810381038100
65320250117095300038103810381038100
65420250117095200038103810381038100
65520250117095100038103810381038100
65620250117095000038103810381038100
65720250117094900038103810381038100
65820250117094800038103810381038100
65920250117094700038103810381038100
66020250117094600038103810381038100
66120250117094500038103810381038100
66220250117094400038103810381038100
66320250117094300038103810381038100
66420250117094200038103810381038100
66520250117094100038103810381038100
66620250117094000038103810381038100
66720250117093900038103810381038100
66820250117093800038103810381038100
66920250117093700038103810381038100
67020250117093600038103810381038100
67120250117093500038103810381038100
67220250117093400038103810381038100
67320250117093300038103810381038100
67420250117093200038103810381038100
67520250117093100038103810381038100
67620250117093000038103810381038100
67720250117092900038103810381038100
67820250117092800038103810381038100
67920250117092700038103810381038100
68020250117092600038103810381038100
68120250117092500038103810381038100
68220250117092400038103810381038100
68320250117092300038103810381038100
68420250117092200038103810381038100
68520250117092100038103810381038100
68620250117092000038103810381038100
68720250117091900038103810381038100
68820250117091800038103810381038100
68920250117091700038103810381038100
69020250117091600038103810381038100
69120250117091500038103810381038100
69220250117091400038103810381038100
69320250117091300038103810381038100
69420250117091200038103810381038100
69520250117091100038103810381038100
69620250117091000038103810381038100
69720250117090900038103810381038100
69820250117090800038103810381038100
69920250117090700038103810381038100
70020250117090600038103810381038100
70120250117090500038103810381038100
70220250117090400038103810381038100
70320250117090300038103810381038100
70420250117090200038103810381038100
70520250117090100038103810381038100
70620250117090000038103810381038100