Files
KissMeData/217320/min/candle-20250327.csv
2025-03-29 21:48:38 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250327204300012011201120112010
320250327204200012011201120112010
420250327204100012011201120112010
520250327204000012011201120112010
620250327203900012011201120112010
720250327203800012011201120112010
820250327203700012011201120112010
920250327203600012011201120112010
1020250327203500012011201120112010
1120250327203400012011201120112010
1220250327203300012011201120112010
1320250327203200012011201120112010
1420250327203100012011201120112010
1520250327203000012011201120112010
1620250327202900012011201120112010
1720250327202800012011201120112010
1820250327202700012011201120112010
1920250327202600012011201120112010
2020250327202500012011201120112010
2120250327202400012011201120112010
2220250327202300012011201120112010
2320250327202200012011201120112010
2420250327202100012011201120112010
2520250327202000012011201120112010
2620250327201900012011201120112010
2720250327201800012011201120112010
2820250327201700012011201120112010
2920250327201600012011201120112010
3020250327201500012011201120112010
3120250327201400012011201120112010
3220250327201300012011201120112010
3320250327201200012011201120112010
3420250327201100012011201120112010
3520250327201000012011201120112010
3620250327200900012011201120112010
3720250327200800012011201120112010
3820250327200700012011201120112010
3920250327200600012011201120112010
4020250327200500012011201120112010
4120250327200400012011201120112010
4220250327200300012011201120112010
4320250327200200012011201120112010
4420250327200100012011201120112010
4520250327200000012011201120112010
4620250327195900012011201120112010
4720250327195800012011201120112010
4820250327195700012011201120112010
4920250327195600012011201120112010
5020250327195500012011201120112010
5120250327195400012011201120112010
5220250327195300012011201120112010
5320250327195200012011201120112010
5420250327195100012011201120112010
5520250327195000012011201120112010
5620250327194900012011201120112010
5720250327194800012011201120112010
5820250327194700012011201120112010
5920250327194600012011201120112010
6020250327194500012011201120112010
6120250327194400012011201120112010
6220250327194300012011201120112010
6320250327194200012011201120112010
6420250327194100012011201120112010
6520250327194000012011201120112010
6620250327193900012011201120112010
6720250327193800012011201120112010
6820250327193700012011201120112010
6920250327193600012011201120112010
7020250327193500012011201120112010
7120250327193400012011201120112010
7220250327193300012011201120112010
7320250327193200012011201120112010
7420250327193100012011201120112010
7520250327193000012011201120112010
7620250327192900012011201120112010
7720250327192800012011201120112010
7820250327192700012011201120112010
7920250327192600012011201120112010
8020250327192500012011201120112010
8120250327192400012011201120112010
8220250327192300012011201120112010
8320250327192200012011201120112010
8420250327192100012011201120112010
8520250327192000012011201120112010
8620250327191900012011201120112010
8720250327191800012011201120112010
8820250327191700012011201120112010
8920250327191600012011201120112010
9020250327191500012011201120112010
9120250327191400012011201120112010
9220250327191300012011201120112010
9320250327191200012011201120112010
9420250327191100012011201120112010
9520250327191000012011201120112010
9620250327190900012011201120112010
9720250327190800012011201120112010
9820250327190700012011201120112010
9920250327190600012011201120112010
10020250327190500012011201120112010
10120250327190400012011201120112010
10220250327190300012011201120112010
10320250327190200012011201120112010
10420250327190100012011201120112010
10520250327190000012011201120112010
10620250327185900012011201120112010
10720250327185800012011201120112010
10820250327185700012011201120112010
10920250327185600012011201120112010
11020250327185500012011201120112010
11120250327185400012011201120112010
11220250327185300012011201120112010
11320250327185200012011201120112010
11420250327185100012011201120112010
11520250327185000012011201120112010
11620250327184900012011201120112010
11720250327184800012011201120112010
11820250327184700012011201120112010
11920250327184600012011201120112010
12020250327184500012011201120112010
12120250327184400012011201120112010
12220250327184300012011201120112010
12320250327184200012011201120112010
12420250327184100012011201120112010
12520250327184000012011201120112010
12620250327183900012011201120112010
12720250327183800012011201120112010
12820250327183700012011201120112010
12920250327183600012011201120112010
13020250327183500012011201120112010
13120250327183400012011201120112010
13220250327183300012011201120112010
13320250327183200012011201120112010
13420250327183100012011201120112010
13520250327183000012011201120112010
13620250327182900012011201120112010
13720250327182800012011201120112010
13820250327182700012011201120112010
13920250327182600012011201120112010
14020250327182500012011201120112010
14120250327182400012011201120112010
14220250327182300012011201120112010
14320250327182200012011201120112010
14420250327182100012011201120112010
14520250327182000012011201120112010
14620250327181900012011201120112010
14720250327181800012011201120112010
14820250327181700012011201120112010
14920250327181600012011201120112010
15020250327181500012011201120112010
15120250327181400012011201120112010
15220250327181300012011201120112010
15320250327181200012011201120112010
15420250327181100012011201120112010
15520250327181000012011201120112010
15620250327180900012011201120112010
15720250327180800012011201120112010
15820250327180700012011201120112010
15920250327180600012011201120112010
16020250327180500012011201120112010
16120250327180400012011201120112010
16220250327180300012011201120112010
16320250327180200012011201120112010
16420250327180100012011201120112010
16520250327180000012011201120112010
16620250327175900012011201120112010
16720250327175800012011201120112010
16820250327175700012011201120112010
16920250327175600012011201120112010
17020250327175500012011201120112010
17120250327175400012011201120112010
17220250327175300012011201120112010
17320250327175200012011201120112010
17420250327175100012011201120112010
17520250327175000012011201120112010
17620250327174900012011201120112010
17720250327174800012011201120112010
17820250327174700012011201120112010
17920250327174600012011201120112010
18020250327174500012011201120112010
18120250327174400012011201120112010
18220250327174300012011201120112010
18320250327174200012011201120112010
18420250327174100012011201120112010
18520250327174000012011201120112010
18620250327173900012011201120112010
18720250327173800012011201120112010
18820250327173700012011201120112010
18920250327173600012011201120112010
19020250327173500012011201120112010
19120250327173400012011201120112010
19220250327173300012011201120112010
19320250327173200012011201120112010
19420250327173100012011201120112010
19520250327173000012011201120112010
19620250327172900012011201120112010
19720250327172800012011201120112010
19820250327172700012011201120112010
19920250327172600012011201120112010
20020250327172500012011201120112010
20120250327172400012011201120112010
20220250327172300012011201120112010
20320250327172200012011201120112010
20420250327172100012011201120112010
20520250327172000012011201120112010
20620250327171900012011201120112010
20720250327171800012011201120112010
20820250327171700012011201120112010
20920250327171600012011201120112010
21020250327171500012011201120112010
21120250327171400012011201120112010
21220250327171300012011201120112010
21320250327171200012011201120112010
21420250327171100012011201120112010
21520250327171000012011201120112010
21620250327170900012011201120112010
21720250327170800012011201120112010
21820250327170700012011201120112010
21920250327170600012011201120112010
22020250327170500012011201120112010
22120250327170400012011201120112010
22220250327170300012011201120112010
22320250327170200012011201120112010
22420250327170100012011201120112010
22520250327170000012011201120112010
22620250327165900012011201120112010
22720250327165800012011201120112010
22820250327165700012011201120112010
22920250327165600012011201120112010
23020250327165500012011201120112010
23120250327165400012011201120112010
23220250327165300012011201120112010
23320250327165200012011201120112010
23420250327165100012011201120112010
23520250327165000012011201120112010
23620250327164900012011201120112010
23720250327164800012011201120112010
23820250327164700012011201120112010
23920250327164600012011201120112010
24020250327164500012011201120112010
24120250327164400012011201120112010
24220250327164300012011201120112010
24320250327164200012011201120112010
24420250327164100012011201120112010
24520250327164000012011201120112010
24620250327163900012011201120112010
24720250327163800012011201120112010
24820250327163700012011201120112010
24920250327163600012011201120112010
25020250327163500012011201120112010
25120250327163400012011201120112010
25220250327163300012011201120112010
25320250327163200012011201120112010
25420250327163100012011201120112010
25520250327163000012011201120112010
25620250327162900012011201120112010
25720250327162800012011201120112010
25820250327162700012011201120112010
25920250327162600012011201120112010
26020250327162500012011201120112010
26120250327162400012011201120112010
26220250327162300012011201120112010
26320250327162200012011201120112010
26420250327162100012011201120112010
26520250327162000012011201120112010
26620250327161900012011201120112010
26720250327161800012011201120112010
26820250327161700012011201120112010
26920250327161600012011201120112010
27020250327161500012011201120112010
27120250327161400012011201120112010
27220250327161300012011201120112010
27320250327161200012011201120112010
27420250327161100012011201120112010
27520250327161000012011201120112010
27620250327160900012011201120112010
27720250327160800012011201120112010
27820250327160700012011201120112010
27920250327160600012011201120112010
28020250327160500012011201120112010
28120250327160400012011201120112010
28220250327160300012011201120112010
28320250327160200012011201120112010
28420250327160100012011201120112010
28520250327160000012011201120112010
28620250327155900012011201120112010
28720250327155800012011201120112010
28820250327155700012011201120112010
28920250327155600012011201120112010
29020250327155500012011201120112010
29120250327155400012011201120112010
29220250327155300012011201120112010
29320250327155200012011201120112010
29420250327155100012011201120112010
29520250327155000012011201120112010
29620250327154900012011201120112010
29720250327154800012011201120112010
29820250327154700012011201120112010
29920250327154600012011201120112010
30020250327154500012011201120112010
30120250327154400012011201120112010
30220250327154300012011201120112010
30320250327154200012011201120112010
30420250327154100012011201120112010
30520250327154000012011201120112010
30620250327153900012011201120112010
30720250327153800012011201120112010
30820250327153700012011201120112010
30920250327153600012011201120112010
31020250327153500012011201120112010
31120250327153400012011201120112010
31220250327153300012011201120112010
31320250327153200012011201120112010
31420250327153100012011201120112010
31520250327153000012011201120112010
31620250327152900012011201120112010
31720250327152800012011201120112010
31820250327152700012011201120112010
31920250327152600012011201120112010
32020250327152500012011201120112010
32120250327152400012011201120112010
32220250327152300012011201120112010
32320250327152200012011201120112010
32420250327152100012011201120112010
32520250327152000012011201120112010
32620250327151900012011201120112010
32720250327151800012011201120112010
32820250327151700012011201120112010
32920250327151600012011201120112010
33020250327151500012011201120112010
33120250327151400012011201120112010
33220250327151300012011201120112010
33320250327151200012011201120112010
33420250327151100012011201120112010
33520250327151000012011201120112010
33620250327150900012011201120112010
33720250327150800012011201120112010
33820250327150700012011201120112010
33920250327150600012011201120112010
34020250327150500012011201120112010
34120250327150400012011201120112010
34220250327150300012011201120112010
34320250327150200012011201120112010
34420250327150100012011201120112010
34520250327150000012011201120112010
34620250327145900012011201120112010
34720250327145800012011201120112010
34820250327145700012011201120112010
34920250327145600012011201120112010
35020250327145500012011201120112010
35120250327145400012011201120112010
35220250327145300012011201120112010
35320250327145200012011201120112010
35420250327145100012011201120112010
35520250327145000012011201120112010
35620250327144900012011201120112010
35720250327144800012011201120112010
35820250327144700012011201120112010
35920250327144600012011201120112010
36020250327144500012011201120112010
36120250327144400012011201120112010
36220250327144300012011201120112010
36320250327144200012011201120112010
36420250327144100012011201120112010
36520250327144000012011201120112010
36620250327143900012011201120112010
36720250327143800012011201120112010
36820250327143700012011201120112010
36920250327143600012011201120112010
37020250327143500012011201120112010
37120250327143400012011201120112010
37220250327143300012011201120112010
37320250327143200012011201120112010
37420250327143100012011201120112010
37520250327143000012011201120112010
37620250327142900012011201120112010
37720250327142800012011201120112010
37820250327142700012011201120112010
37920250327142600012011201120112010
38020250327142500012011201120112010
38120250327142400012011201120112010
38220250327142300012011201120112010
38320250327142200012011201120112010
38420250327142100012011201120112010
38520250327142000012011201120112010
38620250327141900012011201120112010
38720250327141800012011201120112010
38820250327141700012011201120112010
38920250327141600012011201120112010
39020250327141500012011201120112010
39120250327141400012011201120112010
39220250327141300012011201120112010
39320250327141200012011201120112010
39420250327141100012011201120112010
39520250327141000012011201120112010
39620250327140900012011201120112010
39720250327140800012011201120112010
39820250327140700012011201120112010
39920250327140600012011201120112010
40020250327140500012011201120112010
40120250327140400012011201120112010
40220250327140300012011201120112010
40320250327140200012011201120112010
40420250327140100012011201120112010
40520250327140000012011201120112010
40620250327135900012011201120112010
40720250327135800012011201120112010
40820250327135700012011201120112010
40920250327135600012011201120112010
41020250327135500012011201120112010
41120250327135400012011201120112010
41220250327135300012011201120112010
41320250327135200012011201120112010
41420250327135100012011201120112010
41520250327135000012011201120112010
41620250327134900012011201120112010
41720250327134800012011201120112010
41820250327134700012011201120112010
41920250327134600012011201120112010
42020250327134500012011201120112010
42120250327134400012011201120112010
42220250327134300012011201120112010
42320250327134200012011201120112010
42420250327134100012011201120112010
42520250327134000012011201120112010
42620250327133900012011201120112010
42720250327133800012011201120112010
42820250327133700012011201120112010
42920250327133600012011201120112010
43020250327133500012011201120112010
43120250327133400012011201120112010
43220250327133300012011201120112010
43320250327133200012011201120112010
43420250327133100012011201120112010
43520250327133000012011201120112010
43620250327132900012011201120112010
43720250327132800012011201120112010
43820250327132700012011201120112010
43920250327132600012011201120112010
44020250327132500012011201120112010
44120250327132400012011201120112010
44220250327132300012011201120112010
44320250327132200012011201120112010
44420250327132100012011201120112010
44520250327132000012011201120112010
44620250327131900012011201120112010
44720250327131800012011201120112010
44820250327131700012011201120112010
44920250327131600012011201120112010
45020250327131500012011201120112010
45120250327131400012011201120112010
45220250327131300012011201120112010
45320250327131200012011201120112010
45420250327131100012011201120112010
45520250327131000012011201120112010
45620250327130900012011201120112010
45720250327130800012011201120112010
45820250327130700012011201120112010
45920250327130600012011201120112010
46020250327130500012011201120112010
46120250327130400012011201120112010
46220250327130300012011201120112010
46320250327130200012011201120112010
46420250327130100012011201120112010
46520250327130000012011201120112010
46620250327125900012011201120112010
46720250327125800012011201120112010
46820250327125700012011201120112010
46920250327125600012011201120112010
47020250327125500012011201120112010
47120250327125400012011201120112010
47220250327125300012011201120112010
47320250327125200012011201120112010
47420250327125100012011201120112010
47520250327125000012011201120112010
47620250327124900012011201120112010
47720250327124800012011201120112010
47820250327124700012011201120112010
47920250327124600012011201120112010
48020250327124500012011201120112010
48120250327124400012011201120112010
48220250327124300012011201120112010
48320250327124200012011201120112010
48420250327124100012011201120112010
48520250327124000012011201120112010
48620250327123900012011201120112010
48720250327123800012011201120112010
48820250327123700012011201120112010
48920250327123600012011201120112010
49020250327123500012011201120112010
49120250327123400012011201120112010
49220250327123300012011201120112010
49320250327123200012011201120112010
49420250327123100012011201120112010
49520250327123000012011201120112010
49620250327122900012011201120112010
49720250327122800012011201120112010
49820250327122700012011201120112010
49920250327122600012011201120112010
50020250327122500012011201120112010
50120250327122400012011201120112010
50220250327122300012011201120112010
50320250327122200012011201120112010
50420250327122100012011201120112010
50520250327122000012011201120112010
50620250327121900012011201120112010
50720250327121800012011201120112010
50820250327121700012011201120112010
50920250327121600012011201120112010
51020250327121500012011201120112010
51120250327121400012011201120112010
51220250327121300012011201120112010
51320250327121200012011201120112010
51420250327121100012011201120112010
51520250327121000012011201120112010
51620250327120900012011201120112010
51720250327120800012011201120112010
51820250327120700012011201120112010
51920250327120600012011201120112010
52020250327120500012011201120112010
52120250327120400012011201120112010
52220250327120300012011201120112010
52320250327120200012011201120112010
52420250327120100012011201120112010
52520250327120000012011201120112010
52620250327115900012011201120112010
52720250327115800012011201120112010
52820250327115700012011201120112010
52920250327115600012011201120112010
53020250327115500012011201120112010
53120250327115400012011201120112010
53220250327115300012011201120112010
53320250327115200012011201120112010
53420250327115100012011201120112010
53520250327115000012011201120112010
53620250327114900012011201120112010
53720250327114800012011201120112010
53820250327114700012011201120112010
53920250327114600012011201120112010
54020250327114500012011201120112010
54120250327114400012011201120112010
54220250327114300012011201120112010
54320250327114200012011201120112010
54420250327114100012011201120112010
54520250327114000012011201120112010
54620250327113900012011201120112010
54720250327113800012011201120112010
54820250327113700012011201120112010
54920250327113600012011201120112010
55020250327113500012011201120112010
55120250327113400012011201120112010
55220250327113300012011201120112010
55320250327113200012011201120112010
55420250327113100012011201120112010
55520250327113000012011201120112010
55620250327112900012011201120112010
55720250327112800012011201120112010
55820250327112700012011201120112010
55920250327112600012011201120112010
56020250327112500012011201120112010
56120250327112400012011201120112010
56220250327112300012011201120112010
56320250327112200012011201120112010
56420250327112100012011201120112010
56520250327112000012011201120112010
56620250327111900012011201120112010
56720250327111800012011201120112010
56820250327111700012011201120112010
56920250327111600012011201120112010
57020250327111500012011201120112010
57120250327111400012011201120112010
57220250327111300012011201120112010
57320250327111200012011201120112010
57420250327111100012011201120112010
57520250327111000012011201120112010
57620250327110900012011201120112010
57720250327110800012011201120112010
57820250327110700012011201120112010
57920250327110600012011201120112010
58020250327110500012011201120112010
58120250327110400012011201120112010
58220250327110300012011201120112010
58320250327110200012011201120112010
58420250327110100012011201120112010
58520250327110000012011201120112010
58620250327105900012011201120112010
58720250327105800012011201120112010
58820250327105700012011201120112010
58920250327105600012011201120112010
59020250327105500012011201120112010
59120250327105400012011201120112010
59220250327105300012011201120112010
59320250327105200012011201120112010
59420250327105100012011201120112010
59520250327105000012011201120112010
59620250327104900012011201120112010
59720250327104800012011201120112010
59820250327104700012011201120112010
59920250327104600012011201120112010
60020250327104500012011201120112010
60120250327104400012011201120112010
60220250327104300012011201120112010
60320250327104200012011201120112010
60420250327104100012011201120112010
60520250327104000012011201120112010
60620250327103900012011201120112010
60720250327103800012011201120112010
60820250327103700012011201120112010
60920250327103600012011201120112010
61020250327103500012011201120112010
61120250327103400012011201120112010
61220250327103300012011201120112010
61320250327103200012011201120112010
61420250327103100012011201120112010
61520250327103000012011201120112010
61620250327102900012011201120112010
61720250327102800012011201120112010
61820250327102700012011201120112010
61920250327102600012011201120112010
62020250327102500012011201120112010
62120250327102400012011201120112010
62220250327102300012011201120112010
62320250327102200012011201120112010
62420250327102100012011201120112010
62520250327102000012011201120112010
62620250327101900012011201120112010
62720250327101800012011201120112010
62820250327101700012011201120112010
62920250327101600012011201120112010
63020250327101500012011201120112010
63120250327101400012011201120112010
63220250327101300012011201120112010
63320250327101200012011201120112010
63420250327101100012011201120112010
63520250327101000012011201120112010
63620250327100900012011201120112010
63720250327100800012011201120112010
63820250327100700012011201120112010
63920250327100600012011201120112010
64020250327100500012011201120112010
64120250327100400012011201120112010
64220250327100300012011201120112010
64320250327100200012011201120112010
64420250327100100012011201120112010
64520250327100000012011201120112010
64620250327095900012011201120112010
64720250327095800012011201120112010
64820250327095700012011201120112010
64920250327095600012011201120112010
65020250327095500012011201120112010
65120250327095400012011201120112010
65220250327095300012011201120112010
65320250327095200012011201120112010
65420250327095100012011201120112010
65520250327095000012011201120112010
65620250327094900012011201120112010
65720250327094800012011201120112010
65820250327094700012011201120112010
65920250327094600012011201120112010
66020250327094500012011201120112010
66120250327094400012011201120112010
66220250327094300012011201120112010
66320250327094200012011201120112010
66420250327094100012011201120112010
66520250327094000012011201120112010
66620250327093900012011201120112010
66720250327093800012011201120112010
66820250327093700012011201120112010
66920250327093600012011201120112010
67020250327093500012011201120112010
67120250327093400012011201120112010
67220250327093300012011201120112010
67320250327093200012011201120112010
67420250327093100012011201120112010
67520250327093000012011201120112010
67620250327092900012011201120112010
67720250327092800012011201120112010
67820250327092700012011201120112010
67920250327092600012011201120112010
68020250327092500012011201120112010
68120250327092400012011201120112010
68220250327092300012011201120112010
68320250327092200012011201120112010
68420250327092100012011201120112010
68520250327092000012011201120112010
68620250327091900012011201120112010
68720250327091800012011201120112010
68820250327091700012011201120112010
68920250327091600012011201120112010
69020250327091500012011201120112010
69120250327091400012011201120112010
69220250327091300012011201120112010
69320250327091200012011201120112010
69420250327091100012011201120112010
69520250327091000012011201120112010
69620250327090900012011201120112010
69720250327090800012011201120112010
69820250327090700012011201120112010
69920250327090600012011201120112010
70020250327090500012011201120112010
70120250327090400012011201120112010
70220250327090300012011201120112010
70320250327090200012011201120112010
70420250327090100012011201120112010
70520250327090000012011201120112010