Files
KissMeData/217620/min/candle-20250110.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250110204500038103810381038100
320250110204400038103810381038100
420250110204300038103810381038100
520250110204200038103810381038100
620250110204100038103810381038100
720250110204000038103810381038100
820250110203900038103810381038100
920250110203800038103810381038100
1020250110203700038103810381038100
1120250110203600038103810381038100
1220250110203500038103810381038100
1320250110203400038103810381038100
1420250110203300038103810381038100
1520250110203200038103810381038100
1620250110203100038103810381038100
1720250110203000038103810381038100
1820250110202900038103810381038100
1920250110202800038103810381038100
2020250110202700038103810381038100
2120250110202600038103810381038100
2220250110202500038103810381038100
2320250110202400038103810381038100
2420250110202300038103810381038100
2520250110202200038103810381038100
2620250110202100038103810381038100
2720250110202000038103810381038100
2820250110201900038103810381038100
2920250110201800038103810381038100
3020250110201700038103810381038100
3120250110201600038103810381038100
3220250110201500038103810381038100
3320250110201400038103810381038100
3420250110201300038103810381038100
3520250110201200038103810381038100
3620250110201100038103810381038100
3720250110201000038103810381038100
3820250110200900038103810381038100
3920250110200800038103810381038100
4020250110200700038103810381038100
4120250110200600038103810381038100
4220250110200500038103810381038100
4320250110200400038103810381038100
4420250110200300038103810381038100
4520250110200200038103810381038100
4620250110200100038103810381038100
4720250110200000038103810381038100
4820250110195900038103810381038100
4920250110195800038103810381038100
5020250110195700038103810381038100
5120250110195600038103810381038100
5220250110195500038103810381038100
5320250110195400038103810381038100
5420250110195300038103810381038100
5520250110195200038103810381038100
5620250110195100038103810381038100
5720250110195000038103810381038100
5820250110194900038103810381038100
5920250110194800038103810381038100
6020250110194700038103810381038100
6120250110194600038103810381038100
6220250110194500038103810381038100
6320250110194400038103810381038100
6420250110194300038103810381038100
6520250110194200038103810381038100
6620250110194100038103810381038100
6720250110194000038103810381038100
6820250110193900038103810381038100
6920250110193800038103810381038100
7020250110193700038103810381038100
7120250110193600038103810381038100
7220250110193500038103810381038100
7320250110193400038103810381038100
7420250110193300038103810381038100
7520250110193200038103810381038100
7620250110193100038103810381038100
7720250110193000038103810381038100
7820250110192900038103810381038100
7920250110192800038103810381038100
8020250110192700038103810381038100
8120250110192600038103810381038100
8220250110192500038103810381038100
8320250110192400038103810381038100
8420250110192300038103810381038100
8520250110192200038103810381038100
8620250110192100038103810381038100
8720250110192000038103810381038100
8820250110191900038103810381038100
8920250110191800038103810381038100
9020250110191700038103810381038100
9120250110191600038103810381038100
9220250110191500038103810381038100
9320250110191400038103810381038100
9420250110191300038103810381038100
9520250110191200038103810381038100
9620250110191100038103810381038100
9720250110191000038103810381038100
9820250110190900038103810381038100
9920250110190800038103810381038100
10020250110190700038103810381038100
10120250110190600038103810381038100
10220250110190500038103810381038100
10320250110190400038103810381038100
10420250110190300038103810381038100
10520250110190200038103810381038100
10620250110190100038103810381038100
10720250110190000038103810381038100
10820250110185900038103810381038100
10920250110185800038103810381038100
11020250110185700038103810381038100
11120250110185600038103810381038100
11220250110185500038103810381038100
11320250110185400038103810381038100
11420250110185300038103810381038100
11520250110185200038103810381038100
11620250110185100038103810381038100
11720250110185000038103810381038100
11820250110184900038103810381038100
11920250110184800038103810381038100
12020250110184700038103810381038100
12120250110184600038103810381038100
12220250110184500038103810381038100
12320250110184400038103810381038100
12420250110184300038103810381038100
12520250110184200038103810381038100
12620250110184100038103810381038100
12720250110184000038103810381038100
12820250110183900038103810381038100
12920250110183800038103810381038100
13020250110183700038103810381038100
13120250110183600038103810381038100
13220250110183500038103810381038100
13320250110183400038103810381038100
13420250110183300038103810381038100
13520250110183200038103810381038100
13620250110183100038103810381038100
13720250110183000038103810381038100
13820250110182900038103810381038100
13920250110182800038103810381038100
14020250110182700038103810381038100
14120250110182600038103810381038100
14220250110182500038103810381038100
14320250110182400038103810381038100
14420250110182300038103810381038100
14520250110182200038103810381038100
14620250110182100038103810381038100
14720250110182000038103810381038100
14820250110181900038103810381038100
14920250110181800038103810381038100
15020250110181700038103810381038100
15120250110181600038103810381038100
15220250110181500038103810381038100
15320250110181400038103810381038100
15420250110181300038103810381038100
15520250110181200038103810381038100
15620250110181100038103810381038100
15720250110181000038103810381038100
15820250110180900038103810381038100
15920250110180800038103810381038100
16020250110180700038103810381038100
16120250110180600038103810381038100
16220250110180500038103810381038100
16320250110180400038103810381038100
16420250110180300038103810381038100
16520250110180200038103810381038100
16620250110180100038103810381038100
16720250110180000038103810381038100
16820250110175900038103810381038100
16920250110175800038103810381038100
17020250110175700038103810381038100
17120250110175600038103810381038100
17220250110175500038103810381038100
17320250110175400038103810381038100
17420250110175300038103810381038100
17520250110175200038103810381038100
17620250110175100038103810381038100
17720250110175000038103810381038100
17820250110174900038103810381038100
17920250110174800038103810381038100
18020250110174700038103810381038100
18120250110174600038103810381038100
18220250110174500038103810381038100
18320250110174400038103810381038100
18420250110174300038103810381038100
18520250110174200038103810381038100
18620250110174100038103810381038100
18720250110174000038103810381038100
18820250110173900038103810381038100
18920250110173800038103810381038100
19020250110173700038103810381038100
19120250110173600038103810381038100
19220250110173500038103810381038100
19320250110173400038103810381038100
19420250110173300038103810381038100
19520250110173200038103810381038100
19620250110173100038103810381038100
19720250110173000038103810381038100
19820250110172900038103810381038100
19920250110172800038103810381038100
20020250110172700038103810381038100
20120250110172600038103810381038100
20220250110172500038103810381038100
20320250110172400038103810381038100
20420250110172300038103810381038100
20520250110172200038103810381038100
20620250110172100038103810381038100
20720250110172000038103810381038100
20820250110171900038103810381038100
20920250110171800038103810381038100
21020250110171700038103810381038100
21120250110171600038103810381038100
21220250110171500038103810381038100
21320250110171400038103810381038100
21420250110171300038103810381038100
21520250110171200038103810381038100
21620250110171100038103810381038100
21720250110171000038103810381038100
21820250110170900038103810381038100
21920250110170800038103810381038100
22020250110170700038103810381038100
22120250110170600038103810381038100
22220250110170500038103810381038100
22320250110170400038103810381038100
22420250110170300038103810381038100
22520250110170200038103810381038100
22620250110170100038103810381038100
22720250110170000038103810381038100
22820250110165900038103810381038100
22920250110165800038103810381038100
23020250110165700038103810381038100
23120250110165600038103810381038100
23220250110165500038103810381038100
23320250110165400038103810381038100
23420250110165300038103810381038100
23520250110165200038103810381038100
23620250110165100038103810381038100
23720250110165000038103810381038100
23820250110164900038103810381038100
23920250110164800038103810381038100
24020250110164700038103810381038100
24120250110164600038103810381038100
24220250110164500038103810381038100
24320250110164400038103810381038100
24420250110164300038103810381038100
24520250110164200038103810381038100
24620250110164100038103810381038100
24720250110164000038103810381038100
24820250110163900038103810381038100
24920250110163800038103810381038100
25020250110163700038103810381038100
25120250110163600038103810381038100
25220250110163500038103810381038100
25320250110163400038103810381038100
25420250110163300038103810381038100
25520250110163200038103810381038100
25620250110163100038103810381038100
25720250110163000038103810381038100
25820250110162900038103810381038100
25920250110162800038103810381038100
26020250110162700038103810381038100
26120250110162600038103810381038100
26220250110162500038103810381038100
26320250110162400038103810381038100
26420250110162300038103810381038100
26520250110162200038103810381038100
26620250110162100038103810381038100
26720250110162000038103810381038100
26820250110161900038103810381038100
26920250110161800038103810381038100
27020250110161700038103810381038100
27120250110161600038103810381038100
27220250110161500038103810381038100
27320250110161400038103810381038100
27420250110161300038103810381038100
27520250110161200038103810381038100
27620250110161100038103810381038100
27720250110161000038103810381038100
27820250110160900038103810381038100
27920250110160800038103810381038100
28020250110160700038103810381038100
28120250110160600038103810381038100
28220250110160500038103810381038100
28320250110160400038103810381038100
28420250110160300038103810381038100
28520250110160200038103810381038100
28620250110160100038103810381038100
28720250110160000038103810381038100
28820250110155900038103810381038100
28920250110155800038103810381038100
29020250110155700038103810381038100
29120250110155600038103810381038100
29220250110155500038103810381038100
29320250110155400038103810381038100
29420250110155300038103810381038100
29520250110155200038103810381038100
29620250110155100038103810381038100
29720250110155000038103810381038100
29820250110154900038103810381038100
29920250110154800038103810381038100
30020250110154700038103810381038100
30120250110154600038103810381038100
30220250110154500038103810381038100
30320250110154400038103810381038100
30420250110154300038103810381038100
30520250110154200038103810381038100
30620250110154100038103810381038100
30720250110154000038103810381038100
30820250110153900038103810381038100
30920250110153800038103810381038100
31020250110153700038103810381038100
31120250110153600038103810381038100
31220250110153500038103810381038100
31320250110153400038103810381038100
31420250110153300038103810381038100
31520250110153200038103810381038100
31620250110153100038103810381038100
31720250110153000038103810381038100
31820250110152900038103810381038100
31920250110152800038103810381038100
32020250110152700038103810381038100
32120250110152600038103810381038100
32220250110152500038103810381038100
32320250110152400038103810381038100
32420250110152300038103810381038100
32520250110152200038103810381038100
32620250110152100038103810381038100
32720250110152000038103810381038100
32820250110151900038103810381038100
32920250110151800038103810381038100
33020250110151700038103810381038100
33120250110151600038103810381038100
33220250110151500038103810381038100
33320250110151400038103810381038100
33420250110151300038103810381038100
33520250110151200038103810381038100
33620250110151100038103810381038100
33720250110151000038103810381038100
33820250110150900038103810381038100
33920250110150800038103810381038100
34020250110150700038103810381038100
34120250110150600038103810381038100
34220250110150500038103810381038100
34320250110150400038103810381038100
34420250110150300038103810381038100
34520250110150200038103810381038100
34620250110150100038103810381038100
34720250110150000038103810381038100
34820250110145900038103810381038100
34920250110145800038103810381038100
35020250110145700038103810381038100
35120250110145600038103810381038100
35220250110145500038103810381038100
35320250110145400038103810381038100
35420250110145300038103810381038100
35520250110145200038103810381038100
35620250110145100038103810381038100
35720250110145000038103810381038100
35820250110144900038103810381038100
35920250110144800038103810381038100
36020250110144700038103810381038100
36120250110144600038103810381038100
36220250110144500038103810381038100
36320250110144400038103810381038100
36420250110144300038103810381038100
36520250110144200038103810381038100
36620250110144100038103810381038100
36720250110144000038103810381038100
36820250110143900038103810381038100
36920250110143800038103810381038100
37020250110143700038103810381038100
37120250110143600038103810381038100
37220250110143500038103810381038100
37320250110143400038103810381038100
37420250110143300038103810381038100
37520250110143200038103810381038100
37620250110143100038103810381038100
37720250110143000038103810381038100
37820250110142900038103810381038100
37920250110142800038103810381038100
38020250110142700038103810381038100
38120250110142600038103810381038100
38220250110142500038103810381038100
38320250110142400038103810381038100
38420250110142300038103810381038100
38520250110142200038103810381038100
38620250110142100038103810381038100
38720250110142000038103810381038100
38820250110141900038103810381038100
38920250110141800038103810381038100
39020250110141700038103810381038100
39120250110141600038103810381038100
39220250110141500038103810381038100
39320250110141400038103810381038100
39420250110141300038103810381038100
39520250110141200038103810381038100
39620250110141100038103810381038100
39720250110141000038103810381038100
39820250110140900038103810381038100
39920250110140800038103810381038100
40020250110140700038103810381038100
40120250110140600038103810381038100
40220250110140500038103810381038100
40320250110140400038103810381038100
40420250110140300038103810381038100
40520250110140200038103810381038100
40620250110140100038103810381038100
40720250110140000038103810381038100
40820250110135900038103810381038100
40920250110135800038103810381038100
41020250110135700038103810381038100
41120250110135600038103810381038100
41220250110135500038103810381038100
41320250110135400038103810381038100
41420250110135300038103810381038100
41520250110135200038103810381038100
41620250110135100038103810381038100
41720250110135000038103810381038100
41820250110134900038103810381038100
41920250110134800038103810381038100
42020250110134700038103810381038100
42120250110134600038103810381038100
42220250110134500038103810381038100
42320250110134400038103810381038100
42420250110134300038103810381038100
42520250110134200038103810381038100
42620250110134100038103810381038100
42720250110134000038103810381038100
42820250110133900038103810381038100
42920250110133800038103810381038100
43020250110133700038103810381038100
43120250110133600038103810381038100
43220250110133500038103810381038100
43320250110133400038103810381038100
43420250110133300038103810381038100
43520250110133200038103810381038100
43620250110133100038103810381038100
43720250110133000038103810381038100
43820250110132900038103810381038100
43920250110132800038103810381038100
44020250110132700038103810381038100
44120250110132600038103810381038100
44220250110132500038103810381038100
44320250110132400038103810381038100
44420250110132300038103810381038100
44520250110132200038103810381038100
44620250110132100038103810381038100
44720250110132000038103810381038100
44820250110131900038103810381038100
44920250110131800038103810381038100
45020250110131700038103810381038100
45120250110131600038103810381038100
45220250110131500038103810381038100
45320250110131400038103810381038100
45420250110131300038103810381038100
45520250110131200038103810381038100
45620250110131100038103810381038100
45720250110131000038103810381038100
45820250110130900038103810381038100
45920250110130800038103810381038100
46020250110130700038103810381038100
46120250110130600038103810381038100
46220250110130500038103810381038100
46320250110130400038103810381038100
46420250110130300038103810381038100
46520250110130200038103810381038100
46620250110130100038103810381038100
46720250110130000038103810381038100
46820250110125900038103810381038100
46920250110125800038103810381038100
47020250110125700038103810381038100
47120250110125600038103810381038100
47220250110125500038103810381038100
47320250110125400038103810381038100
47420250110125300038103810381038100
47520250110125200038103810381038100
47620250110125100038103810381038100
47720250110125000038103810381038100
47820250110124900038103810381038100
47920250110124800038103810381038100
48020250110124700038103810381038100
48120250110124600038103810381038100
48220250110124500038103810381038100
48320250110124400038103810381038100
48420250110124300038103810381038100
48520250110124200038103810381038100
48620250110124100038103810381038100
48720250110124000038103810381038100
48820250110123900038103810381038100
48920250110123800038103810381038100
49020250110123700038103810381038100
49120250110123600038103810381038100
49220250110123500038103810381038100
49320250110123400038103810381038100
49420250110123300038103810381038100
49520250110123200038103810381038100
49620250110123100038103810381038100
49720250110123000038103810381038100
49820250110122900038103810381038100
49920250110122800038103810381038100
50020250110122700038103810381038100
50120250110122600038103810381038100
50220250110122500038103810381038100
50320250110122400038103810381038100
50420250110122300038103810381038100
50520250110122200038103810381038100
50620250110122100038103810381038100
50720250110122000038103810381038100
50820250110121900038103810381038100
50920250110121800038103810381038100
51020250110121700038103810381038100
51120250110121600038103810381038100
51220250110121500038103810381038100
51320250110121400038103810381038100
51420250110121300038103810381038100
51520250110121200038103810381038100
51620250110121100038103810381038100
51720250110121000038103810381038100
51820250110120900038103810381038100
51920250110120800038103810381038100
52020250110120700038103810381038100
52120250110120600038103810381038100
52220250110120500038103810381038100
52320250110120400038103810381038100
52420250110120300038103810381038100
52520250110120200038103810381038100
52620250110120100038103810381038100
52720250110120000038103810381038100
52820250110115900038103810381038100
52920250110115800038103810381038100
53020250110115700038103810381038100
53120250110115600038103810381038100
53220250110115500038103810381038100
53320250110115400038103810381038100
53420250110115300038103810381038100
53520250110115200038103810381038100
53620250110115100038103810381038100
53720250110115000038103810381038100
53820250110114900038103810381038100
53920250110114800038103810381038100
54020250110114700038103810381038100
54120250110114600038103810381038100
54220250110114500038103810381038100
54320250110114400038103810381038100
54420250110114300038103810381038100
54520250110114200038103810381038100
54620250110114100038103810381038100
54720250110114000038103810381038100
54820250110113900038103810381038100
54920250110113800038103810381038100
55020250110113700038103810381038100
55120250110113600038103810381038100
55220250110113500038103810381038100
55320250110113400038103810381038100
55420250110113300038103810381038100
55520250110113200038103810381038100
55620250110113100038103810381038100
55720250110113000038103810381038100
55820250110112900038103810381038100
55920250110112800038103810381038100
56020250110112700038103810381038100
56120250110112600038103810381038100
56220250110112500038103810381038100
56320250110112400038103810381038100
56420250110112300038103810381038100
56520250110112200038103810381038100
56620250110112100038103810381038100
56720250110112000038103810381038100
56820250110111900038103810381038100
56920250110111800038103810381038100
57020250110111700038103810381038100
57120250110111600038103810381038100
57220250110111500038103810381038100
57320250110111400038103810381038100
57420250110111300038103810381038100
57520250110111200038103810381038100
57620250110111100038103810381038100
57720250110111000038103810381038100
57820250110110900038103810381038100
57920250110110800038103810381038100
58020250110110700038103810381038100
58120250110110600038103810381038100
58220250110110500038103810381038100
58320250110110400038103810381038100
58420250110110300038103810381038100
58520250110110200038103810381038100
58620250110110100038103810381038100
58720250110110000038103810381038100
58820250110105900038103810381038100
58920250110105800038103810381038100
59020250110105700038103810381038100
59120250110105600038103810381038100
59220250110105500038103810381038100
59320250110105400038103810381038100
59420250110105300038103810381038100
59520250110105200038103810381038100
59620250110105100038103810381038100
59720250110105000038103810381038100
59820250110104900038103810381038100
59920250110104800038103810381038100
60020250110104700038103810381038100
60120250110104600038103810381038100
60220250110104500038103810381038100
60320250110104400038103810381038100
60420250110104300038103810381038100
60520250110104200038103810381038100
60620250110104100038103810381038100
60720250110104000038103810381038100
60820250110103900038103810381038100
60920250110103800038103810381038100
61020250110103700038103810381038100
61120250110103600038103810381038100
61220250110103500038103810381038100
61320250110103400038103810381038100
61420250110103300038103810381038100
61520250110103200038103810381038100
61620250110103100038103810381038100
61720250110103000038103810381038100
61820250110102900038103810381038100
61920250110102800038103810381038100
62020250110102700038103810381038100
62120250110102600038103810381038100
62220250110102500038103810381038100
62320250110102400038103810381038100
62420250110102300038103810381038100
62520250110102200038103810381038100
62620250110102100038103810381038100
62720250110102000038103810381038100
62820250110101900038103810381038100
62920250110101800038103810381038100
63020250110101700038103810381038100
63120250110101600038103810381038100
63220250110101500038103810381038100
63320250110101400038103810381038100
63420250110101300038103810381038100
63520250110101200038103810381038100
63620250110101100038103810381038100
63720250110101000038103810381038100
63820250110100900038103810381038100
63920250110100800038103810381038100
64020250110100700038103810381038100
64120250110100600038103810381038100
64220250110100500038103810381038100
64320250110100400038103810381038100
64420250110100300038103810381038100
64520250110100200038103810381038100
64620250110100100038103810381038100
64720250110100000038103810381038100
64820250110095900038103810381038100
64920250110095800038103810381038100
65020250110095700038103810381038100
65120250110095600038103810381038100
65220250110095500038103810381038100
65320250110095400038103810381038100
65420250110095300038103810381038100
65520250110095200038103810381038100
65620250110095100038103810381038100
65720250110095000038103810381038100
65820250110094900038103810381038100
65920250110094800038103810381038100
66020250110094700038103810381038100
66120250110094600038103810381038100
66220250110094500038103810381038100
66320250110094400038103810381038100
66420250110094300038103810381038100
66520250110094200038103810381038100
66620250110094100038103810381038100
66720250110094000038103810381038100
66820250110093900038103810381038100
66920250110093800038103810381038100
67020250110093700038103810381038100
67120250110093600038103810381038100
67220250110093500038103810381038100
67320250110093400038103810381038100
67420250110093300038103810381038100
67520250110093200038103810381038100
67620250110093100038103810381038100
67720250110093000038103810381038100
67820250110092900038103810381038100
67920250110092800038103810381038100
68020250110092700038103810381038100
68120250110092600038103810381038100
68220250110092500038103810381038100
68320250110092400038103810381038100
68420250110092300038103810381038100
68520250110092200038103810381038100
68620250110092100038103810381038100
68720250110092000038103810381038100
68820250110091900038103810381038100
68920250110091800038103810381038100
69020250110091700038103810381038100
69120250110091600038103810381038100
69220250110091500038103810381038100
69320250110091400038103810381038100
69420250110091300038103810381038100
69520250110091200038103810381038100
69620250110091100038103810381038100
69720250110091000038103810381038100
69820250110090900038103810381038100
69920250110090800038103810381038100
70020250110090700038103810381038100
70120250110090600038103810381038100
70220250110090500038103810381038100
70320250110090400038103810381038100
70420250110090300038103810381038100
70520250110090200038103810381038100
70620250110090100038103810381038100
70720250110090000038103810381038100