Files
KissMeData/217620/min/candle-20250122.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250122204500038103810381038100
320250122204400038103810381038100
420250122204300038103810381038100
520250122204200038103810381038100
620250122204100038103810381038100
720250122204000038103810381038100
820250122203900038103810381038100
920250122203800038103810381038100
1020250122203700038103810381038100
1120250122203600038103810381038100
1220250122203500038103810381038100
1320250122203400038103810381038100
1420250122203300038103810381038100
1520250122203200038103810381038100
1620250122203100038103810381038100
1720250122203000038103810381038100
1820250122202900038103810381038100
1920250122202800038103810381038100
2020250122202700038103810381038100
2120250122202600038103810381038100
2220250122202500038103810381038100
2320250122202400038103810381038100
2420250122202300038103810381038100
2520250122202200038103810381038100
2620250122202100038103810381038100
2720250122202000038103810381038100
2820250122201900038103810381038100
2920250122201800038103810381038100
3020250122201700038103810381038100
3120250122201600038103810381038100
3220250122201500038103810381038100
3320250122201400038103810381038100
3420250122201300038103810381038100
3520250122201200038103810381038100
3620250122201100038103810381038100
3720250122201000038103810381038100
3820250122200900038103810381038100
3920250122200800038103810381038100
4020250122200700038103810381038100
4120250122200600038103810381038100
4220250122200500038103810381038100
4320250122200400038103810381038100
4420250122200300038103810381038100
4520250122200200038103810381038100
4620250122200100038103810381038100
4720250122200000038103810381038100
4820250122195900038103810381038100
4920250122195800038103810381038100
5020250122195700038103810381038100
5120250122195600038103810381038100
5220250122195500038103810381038100
5320250122195400038103810381038100
5420250122195300038103810381038100
5520250122195200038103810381038100
5620250122195100038103810381038100
5720250122195000038103810381038100
5820250122194900038103810381038100
5920250122194800038103810381038100
6020250122194700038103810381038100
6120250122194600038103810381038100
6220250122194500038103810381038100
6320250122194400038103810381038100
6420250122194300038103810381038100
6520250122194200038103810381038100
6620250122194100038103810381038100
6720250122194000038103810381038100
6820250122193900038103810381038100
6920250122193800038103810381038100
7020250122193700038103810381038100
7120250122193600038103810381038100
7220250122193500038103810381038100
7320250122193400038103810381038100
7420250122193300038103810381038100
7520250122193200038103810381038100
7620250122193100038103810381038100
7720250122193000038103810381038100
7820250122192900038103810381038100
7920250122192800038103810381038100
8020250122192700038103810381038100
8120250122192600038103810381038100
8220250122192500038103810381038100
8320250122192400038103810381038100
8420250122192300038103810381038100
8520250122192200038103810381038100
8620250122192100038103810381038100
8720250122192000038103810381038100
8820250122191900038103810381038100
8920250122191800038103810381038100
9020250122191700038103810381038100
9120250122191600038103810381038100
9220250122191500038103810381038100
9320250122191400038103810381038100
9420250122191300038103810381038100
9520250122191200038103810381038100
9620250122191100038103810381038100
9720250122191000038103810381038100
9820250122190900038103810381038100
9920250122190800038103810381038100
10020250122190700038103810381038100
10120250122190600038103810381038100
10220250122190500038103810381038100
10320250122190400038103810381038100
10420250122190300038103810381038100
10520250122190200038103810381038100
10620250122190100038103810381038100
10720250122190000038103810381038100
10820250122185900038103810381038100
10920250122185800038103810381038100
11020250122185700038103810381038100
11120250122185600038103810381038100
11220250122185500038103810381038100
11320250122185400038103810381038100
11420250122185300038103810381038100
11520250122185200038103810381038100
11620250122185100038103810381038100
11720250122185000038103810381038100
11820250122184900038103810381038100
11920250122184800038103810381038100
12020250122184700038103810381038100
12120250122184600038103810381038100
12220250122184500038103810381038100
12320250122184400038103810381038100
12420250122184300038103810381038100
12520250122184200038103810381038100
12620250122184100038103810381038100
12720250122184000038103810381038100
12820250122183900038103810381038100
12920250122183800038103810381038100
13020250122183700038103810381038100
13120250122183600038103810381038100
13220250122183500038103810381038100
13320250122183400038103810381038100
13420250122183300038103810381038100
13520250122183200038103810381038100
13620250122183100038103810381038100
13720250122183000038103810381038100
13820250122182900038103810381038100
13920250122182800038103810381038100
14020250122182700038103810381038100
14120250122182600038103810381038100
14220250122182500038103810381038100
14320250122182400038103810381038100
14420250122182300038103810381038100
14520250122182200038103810381038100
14620250122182100038103810381038100
14720250122182000038103810381038100
14820250122181900038103810381038100
14920250122181800038103810381038100
15020250122181700038103810381038100
15120250122181600038103810381038100
15220250122181500038103810381038100
15320250122181400038103810381038100
15420250122181300038103810381038100
15520250122181200038103810381038100
15620250122181100038103810381038100
15720250122181000038103810381038100
15820250122180900038103810381038100
15920250122180800038103810381038100
16020250122180700038103810381038100
16120250122180600038103810381038100
16220250122180500038103810381038100
16320250122180400038103810381038100
16420250122180300038103810381038100
16520250122180200038103810381038100
16620250122180100038103810381038100
16720250122180000038103810381038100
16820250122175900038103810381038100
16920250122175800038103810381038100
17020250122175700038103810381038100
17120250122175600038103810381038100
17220250122175500038103810381038100
17320250122175400038103810381038100
17420250122175300038103810381038100
17520250122175200038103810381038100
17620250122175100038103810381038100
17720250122175000038103810381038100
17820250122174900038103810381038100
17920250122174800038103810381038100
18020250122174700038103810381038100
18120250122174600038103810381038100
18220250122174500038103810381038100
18320250122174400038103810381038100
18420250122174300038103810381038100
18520250122174200038103810381038100
18620250122174100038103810381038100
18720250122174000038103810381038100
18820250122173900038103810381038100
18920250122173800038103810381038100
19020250122173700038103810381038100
19120250122173600038103810381038100
19220250122173500038103810381038100
19320250122173400038103810381038100
19420250122173300038103810381038100
19520250122173200038103810381038100
19620250122173100038103810381038100
19720250122173000038103810381038100
19820250122172900038103810381038100
19920250122172800038103810381038100
20020250122172700038103810381038100
20120250122172600038103810381038100
20220250122172500038103810381038100
20320250122172400038103810381038100
20420250122172300038103810381038100
20520250122172200038103810381038100
20620250122172100038103810381038100
20720250122172000038103810381038100
20820250122171900038103810381038100
20920250122171800038103810381038100
21020250122171700038103810381038100
21120250122171600038103810381038100
21220250122171500038103810381038100
21320250122171400038103810381038100
21420250122171300038103810381038100
21520250122171200038103810381038100
21620250122171100038103810381038100
21720250122171000038103810381038100
21820250122170900038103810381038100
21920250122170800038103810381038100
22020250122170700038103810381038100
22120250122170600038103810381038100
22220250122170500038103810381038100
22320250122170400038103810381038100
22420250122170300038103810381038100
22520250122170200038103810381038100
22620250122170100038103810381038100
22720250122170000038103810381038100
22820250122165900038103810381038100
22920250122165800038103810381038100
23020250122165700038103810381038100
23120250122165600038103810381038100
23220250122165500038103810381038100
23320250122165400038103810381038100
23420250122165300038103810381038100
23520250122165200038103810381038100
23620250122165100038103810381038100
23720250122165000038103810381038100
23820250122164900038103810381038100
23920250122164800038103810381038100
24020250122164700038103810381038100
24120250122164600038103810381038100
24220250122164500038103810381038100
24320250122164400038103810381038100
24420250122164300038103810381038100
24520250122164200038103810381038100
24620250122164100038103810381038100
24720250122164000038103810381038100
24820250122163900038103810381038100
24920250122163800038103810381038100
25020250122163700038103810381038100
25120250122163600038103810381038100
25220250122163500038103810381038100
25320250122163400038103810381038100
25420250122163300038103810381038100
25520250122163200038103810381038100
25620250122163100038103810381038100
25720250122163000038103810381038100
25820250122162900038103810381038100
25920250122162800038103810381038100
26020250122162700038103810381038100
26120250122162600038103810381038100
26220250122162500038103810381038100
26320250122162400038103810381038100
26420250122162300038103810381038100
26520250122162200038103810381038100
26620250122162100038103810381038100
26720250122162000038103810381038100
26820250122161900038103810381038100
26920250122161800038103810381038100
27020250122161700038103810381038100
27120250122161600038103810381038100
27220250122161500038103810381038100
27320250122161400038103810381038100
27420250122161300038103810381038100
27520250122161200038103810381038100
27620250122161100038103810381038100
27720250122161000038103810381038100
27820250122160900038103810381038100
27920250122160800038103810381038100
28020250122160700038103810381038100
28120250122160600038103810381038100
28220250122160500038103810381038100
28320250122160400038103810381038100
28420250122160300038103810381038100
28520250122160200038103810381038100
28620250122160100038103810381038100
28720250122160000038103810381038100
28820250122155900038103810381038100
28920250122155800038103810381038100
29020250122155700038103810381038100
29120250122155600038103810381038100
29220250122155500038103810381038100
29320250122155400038103810381038100
29420250122155300038103810381038100
29520250122155200038103810381038100
29620250122155100038103810381038100
29720250122155000038103810381038100
29820250122154900038103810381038100
29920250122154800038103810381038100
30020250122154700038103810381038100
30120250122154600038103810381038100
30220250122154500038103810381038100
30320250122154400038103810381038100
30420250122154300038103810381038100
30520250122154200038103810381038100
30620250122154100038103810381038100
30720250122154000038103810381038100
30820250122153900038103810381038100
30920250122153800038103810381038100
31020250122153700038103810381038100
31120250122153600038103810381038100
31220250122153500038103810381038100
31320250122153400038103810381038100
31420250122153300038103810381038100
31520250122153200038103810381038100
31620250122153100038103810381038100
31720250122153000038103810381038100
31820250122152900038103810381038100
31920250122152800038103810381038100
32020250122152700038103810381038100
32120250122152600038103810381038100
32220250122152500038103810381038100
32320250122152400038103810381038100
32420250122152300038103810381038100
32520250122152200038103810381038100
32620250122152100038103810381038100
32720250122152000038103810381038100
32820250122151900038103810381038100
32920250122151800038103810381038100
33020250122151700038103810381038100
33120250122151600038103810381038100
33220250122151500038103810381038100
33320250122151400038103810381038100
33420250122151300038103810381038100
33520250122151200038103810381038100
33620250122151100038103810381038100
33720250122151000038103810381038100
33820250122150900038103810381038100
33920250122150800038103810381038100
34020250122150700038103810381038100
34120250122150600038103810381038100
34220250122150500038103810381038100
34320250122150400038103810381038100
34420250122150300038103810381038100
34520250122150200038103810381038100
34620250122150100038103810381038100
34720250122150000038103810381038100
34820250122145900038103810381038100
34920250122145800038103810381038100
35020250122145700038103810381038100
35120250122145600038103810381038100
35220250122145500038103810381038100
35320250122145400038103810381038100
35420250122145300038103810381038100
35520250122145200038103810381038100
35620250122145100038103810381038100
35720250122145000038103810381038100
35820250122144900038103810381038100
35920250122144800038103810381038100
36020250122144700038103810381038100
36120250122144600038103810381038100
36220250122144500038103810381038100
36320250122144400038103810381038100
36420250122144300038103810381038100
36520250122144200038103810381038100
36620250122144100038103810381038100
36720250122144000038103810381038100
36820250122143900038103810381038100
36920250122143800038103810381038100
37020250122143700038103810381038100
37120250122143600038103810381038100
37220250122143500038103810381038100
37320250122143400038103810381038100
37420250122143300038103810381038100
37520250122143200038103810381038100
37620250122143100038103810381038100
37720250122143000038103810381038100
37820250122142900038103810381038100
37920250122142800038103810381038100
38020250122142700038103810381038100
38120250122142600038103810381038100
38220250122142500038103810381038100
38320250122142400038103810381038100
38420250122142300038103810381038100
38520250122142200038103810381038100
38620250122142100038103810381038100
38720250122142000038103810381038100
38820250122141900038103810381038100
38920250122141800038103810381038100
39020250122141700038103810381038100
39120250122141600038103810381038100
39220250122141500038103810381038100
39320250122141400038103810381038100
39420250122141300038103810381038100
39520250122141200038103810381038100
39620250122141100038103810381038100
39720250122141000038103810381038100
39820250122140900038103810381038100
39920250122140800038103810381038100
40020250122140700038103810381038100
40120250122140600038103810381038100
40220250122140500038103810381038100
40320250122140400038103810381038100
40420250122140300038103810381038100
40520250122140200038103810381038100
40620250122140100038103810381038100
40720250122140000038103810381038100
40820250122135900038103810381038100
40920250122135800038103810381038100
41020250122135700038103810381038100
41120250122135600038103810381038100
41220250122135500038103810381038100
41320250122135400038103810381038100
41420250122135300038103810381038100
41520250122135200038103810381038100
41620250122135100038103810381038100
41720250122135000038103810381038100
41820250122134900038103810381038100
41920250122134800038103810381038100
42020250122134700038103810381038100
42120250122134600038103810381038100
42220250122134500038103810381038100
42320250122134400038103810381038100
42420250122134300038103810381038100
42520250122134200038103810381038100
42620250122134100038103810381038100
42720250122134000038103810381038100
42820250122133900038103810381038100
42920250122133800038103810381038100
43020250122133700038103810381038100
43120250122133600038103810381038100
43220250122133500038103810381038100
43320250122133400038103810381038100
43420250122133300038103810381038100
43520250122133200038103810381038100
43620250122133100038103810381038100
43720250122133000038103810381038100
43820250122132900038103810381038100
43920250122132800038103810381038100
44020250122132700038103810381038100
44120250122132600038103810381038100
44220250122132500038103810381038100
44320250122132400038103810381038100
44420250122132300038103810381038100
44520250122132200038103810381038100
44620250122132100038103810381038100
44720250122132000038103810381038100
44820250122131900038103810381038100
44920250122131800038103810381038100
45020250122131700038103810381038100
45120250122131600038103810381038100
45220250122131500038103810381038100
45320250122131400038103810381038100
45420250122131300038103810381038100
45520250122131200038103810381038100
45620250122131100038103810381038100
45720250122131000038103810381038100
45820250122130900038103810381038100
45920250122130800038103810381038100
46020250122130700038103810381038100
46120250122130600038103810381038100
46220250122130500038103810381038100
46320250122130400038103810381038100
46420250122130300038103810381038100
46520250122130200038103810381038100
46620250122130100038103810381038100
46720250122130000038103810381038100
46820250122125900038103810381038100
46920250122125800038103810381038100
47020250122125700038103810381038100
47120250122125600038103810381038100
47220250122125500038103810381038100
47320250122125400038103810381038100
47420250122125300038103810381038100
47520250122125200038103810381038100
47620250122125100038103810381038100
47720250122125000038103810381038100
47820250122124900038103810381038100
47920250122124800038103810381038100
48020250122124700038103810381038100
48120250122124600038103810381038100
48220250122124500038103810381038100
48320250122124400038103810381038100
48420250122124300038103810381038100
48520250122124200038103810381038100
48620250122124100038103810381038100
48720250122124000038103810381038100
48820250122123900038103810381038100
48920250122123800038103810381038100
49020250122123700038103810381038100
49120250122123600038103810381038100
49220250122123500038103810381038100
49320250122123400038103810381038100
49420250122123300038103810381038100
49520250122123200038103810381038100
49620250122123100038103810381038100
49720250122123000038103810381038100
49820250122122900038103810381038100
49920250122122800038103810381038100
50020250122122700038103810381038100
50120250122122600038103810381038100
50220250122122500038103810381038100
50320250122122400038103810381038100
50420250122122300038103810381038100
50520250122122200038103810381038100
50620250122122100038103810381038100
50720250122122000038103810381038100
50820250122121900038103810381038100
50920250122121800038103810381038100
51020250122121700038103810381038100
51120250122121600038103810381038100
51220250122121500038103810381038100
51320250122121400038103810381038100
51420250122121300038103810381038100
51520250122121200038103810381038100
51620250122121100038103810381038100
51720250122121000038103810381038100
51820250122120900038103810381038100
51920250122120800038103810381038100
52020250122120700038103810381038100
52120250122120600038103810381038100
52220250122120500038103810381038100
52320250122120400038103810381038100
52420250122120300038103810381038100
52520250122120200038103810381038100
52620250122120100038103810381038100
52720250122120000038103810381038100
52820250122115900038103810381038100
52920250122115800038103810381038100
53020250122115700038103810381038100
53120250122115600038103810381038100
53220250122115500038103810381038100
53320250122115400038103810381038100
53420250122115300038103810381038100
53520250122115200038103810381038100
53620250122115100038103810381038100
53720250122115000038103810381038100
53820250122114900038103810381038100
53920250122114800038103810381038100
54020250122114700038103810381038100
54120250122114600038103810381038100
54220250122114500038103810381038100
54320250122114400038103810381038100
54420250122114300038103810381038100
54520250122114200038103810381038100
54620250122114100038103810381038100
54720250122114000038103810381038100
54820250122113900038103810381038100
54920250122113800038103810381038100
55020250122113700038103810381038100
55120250122113600038103810381038100
55220250122113500038103810381038100
55320250122113400038103810381038100
55420250122113300038103810381038100
55520250122113200038103810381038100
55620250122113100038103810381038100
55720250122113000038103810381038100
55820250122112900038103810381038100
55920250122112800038103810381038100
56020250122112700038103810381038100
56120250122112600038103810381038100
56220250122112500038103810381038100
56320250122112400038103810381038100
56420250122112300038103810381038100
56520250122112200038103810381038100
56620250122112100038103810381038100
56720250122112000038103810381038100
56820250122111900038103810381038100
56920250122111800038103810381038100
57020250122111700038103810381038100
57120250122111600038103810381038100
57220250122111500038103810381038100
57320250122111400038103810381038100
57420250122111300038103810381038100
57520250122111200038103810381038100
57620250122111100038103810381038100
57720250122111000038103810381038100
57820250122110900038103810381038100
57920250122110800038103810381038100
58020250122110700038103810381038100
58120250122110600038103810381038100
58220250122110500038103810381038100
58320250122110400038103810381038100
58420250122110300038103810381038100
58520250122110200038103810381038100
58620250122110100038103810381038100
58720250122110000038103810381038100
58820250122105900038103810381038100
58920250122105800038103810381038100
59020250122105700038103810381038100
59120250122105600038103810381038100
59220250122105500038103810381038100
59320250122105400038103810381038100
59420250122105300038103810381038100
59520250122105200038103810381038100
59620250122105100038103810381038100
59720250122105000038103810381038100
59820250122104900038103810381038100
59920250122104800038103810381038100
60020250122104700038103810381038100
60120250122104600038103810381038100
60220250122104500038103810381038100
60320250122104400038103810381038100
60420250122104300038103810381038100
60520250122104200038103810381038100
60620250122104100038103810381038100
60720250122104000038103810381038100
60820250122103900038103810381038100
60920250122103800038103810381038100
61020250122103700038103810381038100
61120250122103600038103810381038100
61220250122103500038103810381038100
61320250122103400038103810381038100
61420250122103300038103810381038100
61520250122103200038103810381038100
61620250122103100038103810381038100
61720250122103000038103810381038100
61820250122102900038103810381038100
61920250122102800038103810381038100
62020250122102700038103810381038100
62120250122102600038103810381038100
62220250122102500038103810381038100
62320250122102400038103810381038100
62420250122102300038103810381038100
62520250122102200038103810381038100
62620250122102100038103810381038100
62720250122102000038103810381038100
62820250122101900038103810381038100
62920250122101800038103810381038100
63020250122101700038103810381038100
63120250122101600038103810381038100
63220250122101500038103810381038100
63320250122101400038103810381038100
63420250122101300038103810381038100
63520250122101200038103810381038100
63620250122101100038103810381038100
63720250122101000038103810381038100
63820250122100900038103810381038100
63920250122100800038103810381038100
64020250122100700038103810381038100
64120250122100600038103810381038100
64220250122100500038103810381038100
64320250122100400038103810381038100
64420250122100300038103810381038100
64520250122100200038103810381038100
64620250122100100038103810381038100
64720250122100000038103810381038100
64820250122095900038103810381038100
64920250122095800038103810381038100
65020250122095700038103810381038100
65120250122095600038103810381038100
65220250122095500038103810381038100
65320250122095400038103810381038100
65420250122095300038103810381038100
65520250122095200038103810381038100
65620250122095100038103810381038100
65720250122095000038103810381038100
65820250122094900038103810381038100
65920250122094800038103810381038100
66020250122094700038103810381038100
66120250122094600038103810381038100
66220250122094500038103810381038100
66320250122094400038103810381038100
66420250122094300038103810381038100
66520250122094200038103810381038100
66620250122094100038103810381038100
66720250122094000038103810381038100
66820250122093900038103810381038100
66920250122093800038103810381038100
67020250122093700038103810381038100
67120250122093600038103810381038100
67220250122093500038103810381038100
67320250122093400038103810381038100
67420250122093300038103810381038100
67520250122093200038103810381038100
67620250122093100038103810381038100
67720250122093000038103810381038100
67820250122092900038103810381038100
67920250122092800038103810381038100
68020250122092700038103810381038100
68120250122092600038103810381038100
68220250122092500038103810381038100
68320250122092400038103810381038100
68420250122092300038103810381038100
68520250122092200038103810381038100
68620250122092100038103810381038100
68720250122092000038103810381038100
68820250122091900038103810381038100
68920250122091800038103810381038100
69020250122091700038103810381038100
69120250122091600038103810381038100
69220250122091500038103810381038100
69320250122091400038103810381038100
69420250122091300038103810381038100
69520250122091200038103810381038100
69620250122091100038103810381038100
69720250122091000038103810381038100
69820250122090900038103810381038100
69920250122090800038103810381038100
70020250122090700038103810381038100
70120250122090600038103810381038100
70220250122090500038103810381038100
70320250122090400038103810381038100
70420250122090300038103810381038100
70520250122090200038103810381038100
70620250122090100038103810381038100
70720250122090000038103810381038100