Files
KissMeData/217620/min/candle-20250124.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250124204500038103810381038100
320250124204400038103810381038100
420250124204300038103810381038100
520250124204200038103810381038100
620250124204100038103810381038100
720250124204000038103810381038100
820250124203900038103810381038100
920250124203800038103810381038100
1020250124203700038103810381038100
1120250124203600038103810381038100
1220250124203500038103810381038100
1320250124203400038103810381038100
1420250124203300038103810381038100
1520250124203200038103810381038100
1620250124203100038103810381038100
1720250124203000038103810381038100
1820250124202900038103810381038100
1920250124202800038103810381038100
2020250124202700038103810381038100
2120250124202600038103810381038100
2220250124202500038103810381038100
2320250124202400038103810381038100
2420250124202300038103810381038100
2520250124202200038103810381038100
2620250124202100038103810381038100
2720250124202000038103810381038100
2820250124201900038103810381038100
2920250124201800038103810381038100
3020250124201700038103810381038100
3120250124201600038103810381038100
3220250124201500038103810381038100
3320250124201400038103810381038100
3420250124201300038103810381038100
3520250124201200038103810381038100
3620250124201100038103810381038100
3720250124201000038103810381038100
3820250124200900038103810381038100
3920250124200800038103810381038100
4020250124200700038103810381038100
4120250124200600038103810381038100
4220250124200500038103810381038100
4320250124200400038103810381038100
4420250124200300038103810381038100
4520250124200200038103810381038100
4620250124200100038103810381038100
4720250124200000038103810381038100
4820250124195900038103810381038100
4920250124195800038103810381038100
5020250124195700038103810381038100
5120250124195600038103810381038100
5220250124195500038103810381038100
5320250124195400038103810381038100
5420250124195300038103810381038100
5520250124195200038103810381038100
5620250124195100038103810381038100
5720250124195000038103810381038100
5820250124194900038103810381038100
5920250124194800038103810381038100
6020250124194700038103810381038100
6120250124194600038103810381038100
6220250124194500038103810381038100
6320250124194400038103810381038100
6420250124194300038103810381038100
6520250124194200038103810381038100
6620250124194100038103810381038100
6720250124194000038103810381038100
6820250124193900038103810381038100
6920250124193800038103810381038100
7020250124193700038103810381038100
7120250124193600038103810381038100
7220250124193500038103810381038100
7320250124193400038103810381038100
7420250124193300038103810381038100
7520250124193200038103810381038100
7620250124193100038103810381038100
7720250124193000038103810381038100
7820250124192900038103810381038100
7920250124192800038103810381038100
8020250124192700038103810381038100
8120250124192600038103810381038100
8220250124192500038103810381038100
8320250124192400038103810381038100
8420250124192300038103810381038100
8520250124192200038103810381038100
8620250124192100038103810381038100
8720250124192000038103810381038100
8820250124191900038103810381038100
8920250124191800038103810381038100
9020250124191700038103810381038100
9120250124191600038103810381038100
9220250124191500038103810381038100
9320250124191400038103810381038100
9420250124191300038103810381038100
9520250124191200038103810381038100
9620250124191100038103810381038100
9720250124191000038103810381038100
9820250124190900038103810381038100
9920250124190800038103810381038100
10020250124190700038103810381038100
10120250124190600038103810381038100
10220250124190500038103810381038100
10320250124190400038103810381038100
10420250124190300038103810381038100
10520250124190200038103810381038100
10620250124190100038103810381038100
10720250124190000038103810381038100
10820250124185900038103810381038100
10920250124185800038103810381038100
11020250124185700038103810381038100
11120250124185600038103810381038100
11220250124185500038103810381038100
11320250124185400038103810381038100
11420250124185300038103810381038100
11520250124185200038103810381038100
11620250124185100038103810381038100
11720250124185000038103810381038100
11820250124184900038103810381038100
11920250124184800038103810381038100
12020250124184700038103810381038100
12120250124184600038103810381038100
12220250124184500038103810381038100
12320250124184400038103810381038100
12420250124184300038103810381038100
12520250124184200038103810381038100
12620250124184100038103810381038100
12720250124184000038103810381038100
12820250124183900038103810381038100
12920250124183800038103810381038100
13020250124183700038103810381038100
13120250124183600038103810381038100
13220250124183500038103810381038100
13320250124183400038103810381038100
13420250124183300038103810381038100
13520250124183200038103810381038100
13620250124183100038103810381038100
13720250124183000038103810381038100
13820250124182900038103810381038100
13920250124182800038103810381038100
14020250124182700038103810381038100
14120250124182600038103810381038100
14220250124182500038103810381038100
14320250124182400038103810381038100
14420250124182300038103810381038100
14520250124182200038103810381038100
14620250124182100038103810381038100
14720250124182000038103810381038100
14820250124181900038103810381038100
14920250124181800038103810381038100
15020250124181700038103810381038100
15120250124181600038103810381038100
15220250124181500038103810381038100
15320250124181400038103810381038100
15420250124181300038103810381038100
15520250124181200038103810381038100
15620250124181100038103810381038100
15720250124181000038103810381038100
15820250124180900038103810381038100
15920250124180800038103810381038100
16020250124180700038103810381038100
16120250124180600038103810381038100
16220250124180500038103810381038100
16320250124180400038103810381038100
16420250124180300038103810381038100
16520250124180200038103810381038100
16620250124180100038103810381038100
16720250124180000038103810381038100
16820250124175900038103810381038100
16920250124175800038103810381038100
17020250124175700038103810381038100
17120250124175600038103810381038100
17220250124175500038103810381038100
17320250124175400038103810381038100
17420250124175300038103810381038100
17520250124175200038103810381038100
17620250124175100038103810381038100
17720250124175000038103810381038100
17820250124174900038103810381038100
17920250124174800038103810381038100
18020250124174700038103810381038100
18120250124174600038103810381038100
18220250124174500038103810381038100
18320250124174400038103810381038100
18420250124174300038103810381038100
18520250124174200038103810381038100
18620250124174100038103810381038100
18720250124174000038103810381038100
18820250124173900038103810381038100
18920250124173800038103810381038100
19020250124173700038103810381038100
19120250124173600038103810381038100
19220250124173500038103810381038100
19320250124173400038103810381038100
19420250124173300038103810381038100
19520250124173200038103810381038100
19620250124173100038103810381038100
19720250124173000038103810381038100
19820250124172900038103810381038100
19920250124172800038103810381038100
20020250124172700038103810381038100
20120250124172600038103810381038100
20220250124172500038103810381038100
20320250124172400038103810381038100
20420250124172300038103810381038100
20520250124172200038103810381038100
20620250124172100038103810381038100
20720250124172000038103810381038100
20820250124171900038103810381038100
20920250124171800038103810381038100
21020250124171700038103810381038100
21120250124171600038103810381038100
21220250124171500038103810381038100
21320250124171400038103810381038100
21420250124171300038103810381038100
21520250124171200038103810381038100
21620250124171100038103810381038100
21720250124171000038103810381038100
21820250124170900038103810381038100
21920250124170800038103810381038100
22020250124170700038103810381038100
22120250124170600038103810381038100
22220250124170500038103810381038100
22320250124170400038103810381038100
22420250124170300038103810381038100
22520250124170200038103810381038100
22620250124170100038103810381038100
22720250124170000038103810381038100
22820250124165900038103810381038100
22920250124165800038103810381038100
23020250124165700038103810381038100
23120250124165600038103810381038100
23220250124165500038103810381038100
23320250124165400038103810381038100
23420250124165300038103810381038100
23520250124165200038103810381038100
23620250124165100038103810381038100
23720250124165000038103810381038100
23820250124164900038103810381038100
23920250124164800038103810381038100
24020250124164700038103810381038100
24120250124164600038103810381038100
24220250124164500038103810381038100
24320250124164400038103810381038100
24420250124164300038103810381038100
24520250124164200038103810381038100
24620250124164100038103810381038100
24720250124164000038103810381038100
24820250124163900038103810381038100
24920250124163800038103810381038100
25020250124163700038103810381038100
25120250124163600038103810381038100
25220250124163500038103810381038100
25320250124163400038103810381038100
25420250124163300038103810381038100
25520250124163200038103810381038100
25620250124163100038103810381038100
25720250124163000038103810381038100
25820250124162900038103810381038100
25920250124162800038103810381038100
26020250124162700038103810381038100
26120250124162600038103810381038100
26220250124162500038103810381038100
26320250124162400038103810381038100
26420250124162300038103810381038100
26520250124162200038103810381038100
26620250124162100038103810381038100
26720250124162000038103810381038100
26820250124161900038103810381038100
26920250124161800038103810381038100
27020250124161700038103810381038100
27120250124161600038103810381038100
27220250124161500038103810381038100
27320250124161400038103810381038100
27420250124161300038103810381038100
27520250124161200038103810381038100
27620250124161100038103810381038100
27720250124161000038103810381038100
27820250124160900038103810381038100
27920250124160800038103810381038100
28020250124160700038103810381038100
28120250124160600038103810381038100
28220250124160500038103810381038100
28320250124160400038103810381038100
28420250124160300038103810381038100
28520250124160200038103810381038100
28620250124160100038103810381038100
28720250124160000038103810381038100
28820250124155900038103810381038100
28920250124155800038103810381038100
29020250124155700038103810381038100
29120250124155600038103810381038100
29220250124155500038103810381038100
29320250124155400038103810381038100
29420250124155300038103810381038100
29520250124155200038103810381038100
29620250124155100038103810381038100
29720250124155000038103810381038100
29820250124154900038103810381038100
29920250124154800038103810381038100
30020250124154700038103810381038100
30120250124154600038103810381038100
30220250124154500038103810381038100
30320250124154400038103810381038100
30420250124154300038103810381038100
30520250124154200038103810381038100
30620250124154100038103810381038100
30720250124154000038103810381038100
30820250124153900038103810381038100
30920250124153800038103810381038100
31020250124153700038103810381038100
31120250124153600038103810381038100
31220250124153500038103810381038100
31320250124153400038103810381038100
31420250124153300038103810381038100
31520250124153200038103810381038100
31620250124153100038103810381038100
31720250124153000038103810381038100
31820250124152900038103810381038100
31920250124152800038103810381038100
32020250124152700038103810381038100
32120250124152600038103810381038100
32220250124152500038103810381038100
32320250124152400038103810381038100
32420250124152300038103810381038100
32520250124152200038103810381038100
32620250124152100038103810381038100
32720250124152000038103810381038100
32820250124151900038103810381038100
32920250124151800038103810381038100
33020250124151700038103810381038100
33120250124151600038103810381038100
33220250124151500038103810381038100
33320250124151400038103810381038100
33420250124151300038103810381038100
33520250124151200038103810381038100
33620250124151100038103810381038100
33720250124151000038103810381038100
33820250124150900038103810381038100
33920250124150800038103810381038100
34020250124150700038103810381038100
34120250124150600038103810381038100
34220250124150500038103810381038100
34320250124150400038103810381038100
34420250124150300038103810381038100
34520250124150200038103810381038100
34620250124150100038103810381038100
34720250124150000038103810381038100
34820250124145900038103810381038100
34920250124145800038103810381038100
35020250124145700038103810381038100
35120250124145600038103810381038100
35220250124145500038103810381038100
35320250124145400038103810381038100
35420250124145300038103810381038100
35520250124145200038103810381038100
35620250124145100038103810381038100
35720250124145000038103810381038100
35820250124144900038103810381038100
35920250124144800038103810381038100
36020250124144700038103810381038100
36120250124144600038103810381038100
36220250124144500038103810381038100
36320250124144400038103810381038100
36420250124144300038103810381038100
36520250124144200038103810381038100
36620250124144100038103810381038100
36720250124144000038103810381038100
36820250124143900038103810381038100
36920250124143800038103810381038100
37020250124143700038103810381038100
37120250124143600038103810381038100
37220250124143500038103810381038100
37320250124143400038103810381038100
37420250124143300038103810381038100
37520250124143200038103810381038100
37620250124143100038103810381038100
37720250124143000038103810381038100
37820250124142900038103810381038100
37920250124142800038103810381038100
38020250124142700038103810381038100
38120250124142600038103810381038100
38220250124142500038103810381038100
38320250124142400038103810381038100
38420250124142300038103810381038100
38520250124142200038103810381038100
38620250124142100038103810381038100
38720250124142000038103810381038100
38820250124141900038103810381038100
38920250124141800038103810381038100
39020250124141700038103810381038100
39120250124141600038103810381038100
39220250124141500038103810381038100
39320250124141400038103810381038100
39420250124141300038103810381038100
39520250124141200038103810381038100
39620250124141100038103810381038100
39720250124141000038103810381038100
39820250124140900038103810381038100
39920250124140800038103810381038100
40020250124140700038103810381038100
40120250124140600038103810381038100
40220250124140500038103810381038100
40320250124140400038103810381038100
40420250124140300038103810381038100
40520250124140200038103810381038100
40620250124140100038103810381038100
40720250124140000038103810381038100
40820250124135900038103810381038100
40920250124135800038103810381038100
41020250124135700038103810381038100
41120250124135600038103810381038100
41220250124135500038103810381038100
41320250124135400038103810381038100
41420250124135300038103810381038100
41520250124135200038103810381038100
41620250124135100038103810381038100
41720250124135000038103810381038100
41820250124134900038103810381038100
41920250124134800038103810381038100
42020250124134700038103810381038100
42120250124134600038103810381038100
42220250124134500038103810381038100
42320250124134400038103810381038100
42420250124134300038103810381038100
42520250124134200038103810381038100
42620250124134100038103810381038100
42720250124134000038103810381038100
42820250124133900038103810381038100
42920250124133800038103810381038100
43020250124133700038103810381038100
43120250124133600038103810381038100
43220250124133500038103810381038100
43320250124133400038103810381038100
43420250124133300038103810381038100
43520250124133200038103810381038100
43620250124133100038103810381038100
43720250124133000038103810381038100
43820250124132900038103810381038100
43920250124132800038103810381038100
44020250124132700038103810381038100
44120250124132600038103810381038100
44220250124132500038103810381038100
44320250124132400038103810381038100
44420250124132300038103810381038100
44520250124132200038103810381038100
44620250124132100038103810381038100
44720250124132000038103810381038100
44820250124131900038103810381038100
44920250124131800038103810381038100
45020250124131700038103810381038100
45120250124131600038103810381038100
45220250124131500038103810381038100
45320250124131400038103810381038100
45420250124131300038103810381038100
45520250124131200038103810381038100
45620250124131100038103810381038100
45720250124131000038103810381038100
45820250124130900038103810381038100
45920250124130800038103810381038100
46020250124130700038103810381038100
46120250124130600038103810381038100
46220250124130500038103810381038100
46320250124130400038103810381038100
46420250124130300038103810381038100
46520250124130200038103810381038100
46620250124130100038103810381038100
46720250124130000038103810381038100
46820250124125900038103810381038100
46920250124125800038103810381038100
47020250124125700038103810381038100
47120250124125600038103810381038100
47220250124125500038103810381038100
47320250124125400038103810381038100
47420250124125300038103810381038100
47520250124125200038103810381038100
47620250124125100038103810381038100
47720250124125000038103810381038100
47820250124124900038103810381038100
47920250124124800038103810381038100
48020250124124700038103810381038100
48120250124124600038103810381038100
48220250124124500038103810381038100
48320250124124400038103810381038100
48420250124124300038103810381038100
48520250124124200038103810381038100
48620250124124100038103810381038100
48720250124124000038103810381038100
48820250124123900038103810381038100
48920250124123800038103810381038100
49020250124123700038103810381038100
49120250124123600038103810381038100
49220250124123500038103810381038100
49320250124123400038103810381038100
49420250124123300038103810381038100
49520250124123200038103810381038100
49620250124123100038103810381038100
49720250124123000038103810381038100
49820250124122900038103810381038100
49920250124122800038103810381038100
50020250124122700038103810381038100
50120250124122600038103810381038100
50220250124122500038103810381038100
50320250124122400038103810381038100
50420250124122300038103810381038100
50520250124122200038103810381038100
50620250124122100038103810381038100
50720250124122000038103810381038100
50820250124121900038103810381038100
50920250124121800038103810381038100
51020250124121700038103810381038100
51120250124121600038103810381038100
51220250124121500038103810381038100
51320250124121400038103810381038100
51420250124121300038103810381038100
51520250124121200038103810381038100
51620250124121100038103810381038100
51720250124121000038103810381038100
51820250124120900038103810381038100
51920250124120800038103810381038100
52020250124120700038103810381038100
52120250124120600038103810381038100
52220250124120500038103810381038100
52320250124120400038103810381038100
52420250124120300038103810381038100
52520250124120200038103810381038100
52620250124120100038103810381038100
52720250124120000038103810381038100
52820250124115900038103810381038100
52920250124115800038103810381038100
53020250124115700038103810381038100
53120250124115600038103810381038100
53220250124115500038103810381038100
53320250124115400038103810381038100
53420250124115300038103810381038100
53520250124115200038103810381038100
53620250124115100038103810381038100
53720250124115000038103810381038100
53820250124114900038103810381038100
53920250124114800038103810381038100
54020250124114700038103810381038100
54120250124114600038103810381038100
54220250124114500038103810381038100
54320250124114400038103810381038100
54420250124114300038103810381038100
54520250124114200038103810381038100
54620250124114100038103810381038100
54720250124114000038103810381038100
54820250124113900038103810381038100
54920250124113800038103810381038100
55020250124113700038103810381038100
55120250124113600038103810381038100
55220250124113500038103810381038100
55320250124113400038103810381038100
55420250124113300038103810381038100
55520250124113200038103810381038100
55620250124113100038103810381038100
55720250124113000038103810381038100
55820250124112900038103810381038100
55920250124112800038103810381038100
56020250124112700038103810381038100
56120250124112600038103810381038100
56220250124112500038103810381038100
56320250124112400038103810381038100
56420250124112300038103810381038100
56520250124112200038103810381038100
56620250124112100038103810381038100
56720250124112000038103810381038100
56820250124111900038103810381038100
56920250124111800038103810381038100
57020250124111700038103810381038100
57120250124111600038103810381038100
57220250124111500038103810381038100
57320250124111400038103810381038100
57420250124111300038103810381038100
57520250124111200038103810381038100
57620250124111100038103810381038100
57720250124111000038103810381038100
57820250124110900038103810381038100
57920250124110800038103810381038100
58020250124110700038103810381038100
58120250124110600038103810381038100
58220250124110500038103810381038100
58320250124110400038103810381038100
58420250124110300038103810381038100
58520250124110200038103810381038100
58620250124110100038103810381038100
58720250124110000038103810381038100
58820250124105900038103810381038100
58920250124105800038103810381038100
59020250124105700038103810381038100
59120250124105600038103810381038100
59220250124105500038103810381038100
59320250124105400038103810381038100
59420250124105300038103810381038100
59520250124105200038103810381038100
59620250124105100038103810381038100
59720250124105000038103810381038100
59820250124104900038103810381038100
59920250124104800038103810381038100
60020250124104700038103810381038100
60120250124104600038103810381038100
60220250124104500038103810381038100
60320250124104400038103810381038100
60420250124104300038103810381038100
60520250124104200038103810381038100
60620250124104100038103810381038100
60720250124104000038103810381038100
60820250124103900038103810381038100
60920250124103800038103810381038100
61020250124103700038103810381038100
61120250124103600038103810381038100
61220250124103500038103810381038100
61320250124103400038103810381038100
61420250124103300038103810381038100
61520250124103200038103810381038100
61620250124103100038103810381038100
61720250124103000038103810381038100
61820250124102900038103810381038100
61920250124102800038103810381038100
62020250124102700038103810381038100
62120250124102600038103810381038100
62220250124102500038103810381038100
62320250124102400038103810381038100
62420250124102300038103810381038100
62520250124102200038103810381038100
62620250124102100038103810381038100
62720250124102000038103810381038100
62820250124101900038103810381038100
62920250124101800038103810381038100
63020250124101700038103810381038100
63120250124101600038103810381038100
63220250124101500038103810381038100
63320250124101400038103810381038100
63420250124101300038103810381038100
63520250124101200038103810381038100
63620250124101100038103810381038100
63720250124101000038103810381038100
63820250124100900038103810381038100
63920250124100800038103810381038100
64020250124100700038103810381038100
64120250124100600038103810381038100
64220250124100500038103810381038100
64320250124100400038103810381038100
64420250124100300038103810381038100
64520250124100200038103810381038100
64620250124100100038103810381038100
64720250124100000038103810381038100
64820250124095900038103810381038100
64920250124095800038103810381038100
65020250124095700038103810381038100
65120250124095600038103810381038100
65220250124095500038103810381038100
65320250124095400038103810381038100
65420250124095300038103810381038100
65520250124095200038103810381038100
65620250124095100038103810381038100
65720250124095000038103810381038100
65820250124094900038103810381038100
65920250124094800038103810381038100
66020250124094700038103810381038100
66120250124094600038103810381038100
66220250124094500038103810381038100
66320250124094400038103810381038100
66420250124094300038103810381038100
66520250124094200038103810381038100
66620250124094100038103810381038100
66720250124094000038103810381038100
66820250124093900038103810381038100
66920250124093800038103810381038100
67020250124093700038103810381038100
67120250124093600038103810381038100
67220250124093500038103810381038100
67320250124093400038103810381038100
67420250124093300038103810381038100
67520250124093200038103810381038100
67620250124093100038103810381038100
67720250124093000038103810381038100
67820250124092900038103810381038100
67920250124092800038103810381038100
68020250124092700038103810381038100
68120250124092600038103810381038100
68220250124092500038103810381038100
68320250124092400038103810381038100
68420250124092300038103810381038100
68520250124092200038103810381038100
68620250124092100038103810381038100
68720250124092000038103810381038100
68820250124091900038103810381038100
68920250124091800038103810381038100
69020250124091700038103810381038100
69120250124091600038103810381038100
69220250124091500038103810381038100
69320250124091400038103810381038100
69420250124091300038103810381038100
69520250124091200038103810381038100
69620250124091100038103810381038100
69720250124091000038103810381038100
69820250124090900038103810381038100
69920250124090800038103810381038100
70020250124090700038103810381038100
70120250124090600038103810381038100
70220250124090500038103810381038100
70320250124090400038103810381038100
70420250124090300038103810381038100
70520250124090200038103810381038100
70620250124090100038103810381038100
70720250124090000038103810381038100