Files
KissMeData/217620/min/candle-20250324.csv
2025-03-29 21:48:38 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250324204600038103810381038100
320250324204500038103810381038100
420250324204400038103810381038100
520250324204300038103810381038100
620250324204200038103810381038100
720250324204100038103810381038100
820250324204000038103810381038100
920250324203900038103810381038100
1020250324203800038103810381038100
1120250324203700038103810381038100
1220250324203600038103810381038100
1320250324203500038103810381038100
1420250324203400038103810381038100
1520250324203300038103810381038100
1620250324203200038103810381038100
1720250324203100038103810381038100
1820250324203000038103810381038100
1920250324202900038103810381038100
2020250324202800038103810381038100
2120250324202700038103810381038100
2220250324202600038103810381038100
2320250324202500038103810381038100
2420250324202400038103810381038100
2520250324202300038103810381038100
2620250324202200038103810381038100
2720250324202100038103810381038100
2820250324202000038103810381038100
2920250324201900038103810381038100
3020250324201800038103810381038100
3120250324201700038103810381038100
3220250324201600038103810381038100
3320250324201500038103810381038100
3420250324201400038103810381038100
3520250324201300038103810381038100
3620250324201200038103810381038100
3720250324201100038103810381038100
3820250324201000038103810381038100
3920250324200900038103810381038100
4020250324200800038103810381038100
4120250324200700038103810381038100
4220250324200600038103810381038100
4320250324200500038103810381038100
4420250324200400038103810381038100
4520250324200300038103810381038100
4620250324200200038103810381038100
4720250324200100038103810381038100
4820250324200000038103810381038100
4920250324195900038103810381038100
5020250324195800038103810381038100
5120250324195700038103810381038100
5220250324195600038103810381038100
5320250324195500038103810381038100
5420250324195400038103810381038100
5520250324195300038103810381038100
5620250324195200038103810381038100
5720250324195100038103810381038100
5820250324195000038103810381038100
5920250324194900038103810381038100
6020250324194800038103810381038100
6120250324194700038103810381038100
6220250324194600038103810381038100
6320250324194500038103810381038100
6420250324194400038103810381038100
6520250324194300038103810381038100
6620250324194200038103810381038100
6720250324194100038103810381038100
6820250324194000038103810381038100
6920250324193900038103810381038100
7020250324193800038103810381038100
7120250324193700038103810381038100
7220250324193600038103810381038100
7320250324193500038103810381038100
7420250324193400038103810381038100
7520250324193300038103810381038100
7620250324193200038103810381038100
7720250324193100038103810381038100
7820250324193000038103810381038100
7920250324192900038103810381038100
8020250324192800038103810381038100
8120250324192700038103810381038100
8220250324192600038103810381038100
8320250324192500038103810381038100
8420250324192400038103810381038100
8520250324192300038103810381038100
8620250324192200038103810381038100
8720250324192100038103810381038100
8820250324192000038103810381038100
8920250324191900038103810381038100
9020250324191800038103810381038100
9120250324191700038103810381038100
9220250324191600038103810381038100
9320250324191500038103810381038100
9420250324191400038103810381038100
9520250324191300038103810381038100
9620250324191200038103810381038100
9720250324191100038103810381038100
9820250324191000038103810381038100
9920250324190900038103810381038100
10020250324190800038103810381038100
10120250324190700038103810381038100
10220250324190600038103810381038100
10320250324190500038103810381038100
10420250324190400038103810381038100
10520250324190300038103810381038100
10620250324190200038103810381038100
10720250324190100038103810381038100
10820250324190000038103810381038100
10920250324185900038103810381038100
11020250324185800038103810381038100
11120250324185700038103810381038100
11220250324185600038103810381038100
11320250324185500038103810381038100
11420250324185400038103810381038100
11520250324185300038103810381038100
11620250324185200038103810381038100
11720250324185100038103810381038100
11820250324185000038103810381038100
11920250324184900038103810381038100
12020250324184800038103810381038100
12120250324184700038103810381038100
12220250324184600038103810381038100
12320250324184500038103810381038100
12420250324184400038103810381038100
12520250324184300038103810381038100
12620250324184200038103810381038100
12720250324184100038103810381038100
12820250324184000038103810381038100
12920250324183900038103810381038100
13020250324183800038103810381038100
13120250324183700038103810381038100
13220250324183600038103810381038100
13320250324183500038103810381038100
13420250324183400038103810381038100
13520250324183300038103810381038100
13620250324183200038103810381038100
13720250324183100038103810381038100
13820250324183000038103810381038100
13920250324182900038103810381038100
14020250324182800038103810381038100
14120250324182700038103810381038100
14220250324182600038103810381038100
14320250324182500038103810381038100
14420250324182400038103810381038100
14520250324182300038103810381038100
14620250324182200038103810381038100
14720250324182100038103810381038100
14820250324182000038103810381038100
14920250324181900038103810381038100
15020250324181800038103810381038100
15120250324181700038103810381038100
15220250324181600038103810381038100
15320250324181500038103810381038100
15420250324181400038103810381038100
15520250324181300038103810381038100
15620250324181200038103810381038100
15720250324181100038103810381038100
15820250324181000038103810381038100
15920250324180900038103810381038100
16020250324180800038103810381038100
16120250324180700038103810381038100
16220250324180600038103810381038100
16320250324180500038103810381038100
16420250324180400038103810381038100
16520250324180300038103810381038100
16620250324180200038103810381038100
16720250324180100038103810381038100
16820250324180000038103810381038100
16920250324175900038103810381038100
17020250324175800038103810381038100
17120250324175700038103810381038100
17220250324175600038103810381038100
17320250324175500038103810381038100
17420250324175400038103810381038100
17520250324175300038103810381038100
17620250324175200038103810381038100
17720250324175100038103810381038100
17820250324175000038103810381038100
17920250324174900038103810381038100
18020250324174800038103810381038100
18120250324174700038103810381038100
18220250324174600038103810381038100
18320250324174500038103810381038100
18420250324174400038103810381038100
18520250324174300038103810381038100
18620250324174200038103810381038100
18720250324174100038103810381038100
18820250324174000038103810381038100
18920250324173900038103810381038100
19020250324173800038103810381038100
19120250324173700038103810381038100
19220250324173600038103810381038100
19320250324173500038103810381038100
19420250324173400038103810381038100
19520250324173300038103810381038100
19620250324173200038103810381038100
19720250324173100038103810381038100
19820250324173000038103810381038100
19920250324172900038103810381038100
20020250324172800038103810381038100
20120250324172700038103810381038100
20220250324172600038103810381038100
20320250324172500038103810381038100
20420250324172400038103810381038100
20520250324172300038103810381038100
20620250324172200038103810381038100
20720250324172100038103810381038100
20820250324172000038103810381038100
20920250324171900038103810381038100
21020250324171800038103810381038100
21120250324171700038103810381038100
21220250324171600038103810381038100
21320250324171500038103810381038100
21420250324171400038103810381038100
21520250324171300038103810381038100
21620250324171200038103810381038100
21720250324171100038103810381038100
21820250324171000038103810381038100
21920250324170900038103810381038100
22020250324170800038103810381038100
22120250324170700038103810381038100
22220250324170600038103810381038100
22320250324170500038103810381038100
22420250324170400038103810381038100
22520250324170300038103810381038100
22620250324170200038103810381038100
22720250324170100038103810381038100
22820250324170000038103810381038100
22920250324165900038103810381038100
23020250324165800038103810381038100
23120250324165700038103810381038100
23220250324165600038103810381038100
23320250324165500038103810381038100
23420250324165400038103810381038100
23520250324165300038103810381038100
23620250324165200038103810381038100
23720250324165100038103810381038100
23820250324165000038103810381038100
23920250324164900038103810381038100
24020250324164800038103810381038100
24120250324164700038103810381038100
24220250324164600038103810381038100
24320250324164500038103810381038100
24420250324164400038103810381038100
24520250324164300038103810381038100
24620250324164200038103810381038100
24720250324164100038103810381038100
24820250324164000038103810381038100
24920250324163900038103810381038100
25020250324163800038103810381038100
25120250324163700038103810381038100
25220250324163600038103810381038100
25320250324163500038103810381038100
25420250324163400038103810381038100
25520250324163300038103810381038100
25620250324163200038103810381038100
25720250324163100038103810381038100
25820250324163000038103810381038100
25920250324162900038103810381038100
26020250324162800038103810381038100
26120250324162700038103810381038100
26220250324162600038103810381038100
26320250324162500038103810381038100
26420250324162400038103810381038100
26520250324162300038103810381038100
26620250324162200038103810381038100
26720250324162100038103810381038100
26820250324162000038103810381038100
26920250324161900038103810381038100
27020250324161800038103810381038100
27120250324161700038103810381038100
27220250324161600038103810381038100
27320250324161500038103810381038100
27420250324161400038103810381038100
27520250324161300038103810381038100
27620250324161200038103810381038100
27720250324161100038103810381038100
27820250324161000038103810381038100
27920250324160900038103810381038100
28020250324160800038103810381038100
28120250324160700038103810381038100
28220250324160600038103810381038100
28320250324160500038103810381038100
28420250324160400038103810381038100
28520250324160300038103810381038100
28620250324160200038103810381038100
28720250324160100038103810381038100
28820250324160000038103810381038100
28920250324155900038103810381038100
29020250324155800038103810381038100
29120250324155700038103810381038100
29220250324155600038103810381038100
29320250324155500038103810381038100
29420250324155400038103810381038100
29520250324155300038103810381038100
29620250324155200038103810381038100
29720250324155100038103810381038100
29820250324155000038103810381038100
29920250324154900038103810381038100
30020250324154800038103810381038100
30120250324154700038103810381038100
30220250324154600038103810381038100
30320250324154500038103810381038100
30420250324154400038103810381038100
30520250324154300038103810381038100
30620250324154200038103810381038100
30720250324154100038103810381038100
30820250324154000038103810381038100
30920250324153900038103810381038100
31020250324153800038103810381038100
31120250324153700038103810381038100
31220250324153600038103810381038100
31320250324153500038103810381038100
31420250324153400038103810381038100
31520250324153300038103810381038100
31620250324153200038103810381038100
31720250324153100038103810381038100
31820250324153000038103810381038100
31920250324152900038103810381038100
32020250324152800038103810381038100
32120250324152700038103810381038100
32220250324152600038103810381038100
32320250324152500038103810381038100
32420250324152400038103810381038100
32520250324152300038103810381038100
32620250324152200038103810381038100
32720250324152100038103810381038100
32820250324152000038103810381038100
32920250324151900038103810381038100
33020250324151800038103810381038100
33120250324151700038103810381038100
33220250324151600038103810381038100
33320250324151500038103810381038100
33420250324151400038103810381038100
33520250324151300038103810381038100
33620250324151200038103810381038100
33720250324151100038103810381038100
33820250324151000038103810381038100
33920250324150900038103810381038100
34020250324150800038103810381038100
34120250324150700038103810381038100
34220250324150600038103810381038100
34320250324150500038103810381038100
34420250324150400038103810381038100
34520250324150300038103810381038100
34620250324150200038103810381038100
34720250324150100038103810381038100
34820250324150000038103810381038100
34920250324145900038103810381038100
35020250324145800038103810381038100
35120250324145700038103810381038100
35220250324145600038103810381038100
35320250324145500038103810381038100
35420250324145400038103810381038100
35520250324145300038103810381038100
35620250324145200038103810381038100
35720250324145100038103810381038100
35820250324145000038103810381038100
35920250324144900038103810381038100
36020250324144800038103810381038100
36120250324144700038103810381038100
36220250324144600038103810381038100
36320250324144500038103810381038100
36420250324144400038103810381038100
36520250324144300038103810381038100
36620250324144200038103810381038100
36720250324144100038103810381038100
36820250324144000038103810381038100
36920250324143900038103810381038100
37020250324143800038103810381038100
37120250324143700038103810381038100
37220250324143600038103810381038100
37320250324143500038103810381038100
37420250324143400038103810381038100
37520250324143300038103810381038100
37620250324143200038103810381038100
37720250324143100038103810381038100
37820250324143000038103810381038100
37920250324142900038103810381038100
38020250324142800038103810381038100
38120250324142700038103810381038100
38220250324142600038103810381038100
38320250324142500038103810381038100
38420250324142400038103810381038100
38520250324142300038103810381038100
38620250324142200038103810381038100
38720250324142100038103810381038100
38820250324142000038103810381038100
38920250324141900038103810381038100
39020250324141800038103810381038100
39120250324141700038103810381038100
39220250324141600038103810381038100
39320250324141500038103810381038100
39420250324141400038103810381038100
39520250324141300038103810381038100
39620250324141200038103810381038100
39720250324141100038103810381038100
39820250324141000038103810381038100
39920250324140900038103810381038100
40020250324140800038103810381038100
40120250324140700038103810381038100
40220250324140600038103810381038100
40320250324140500038103810381038100
40420250324140400038103810381038100
40520250324140300038103810381038100
40620250324140200038103810381038100
40720250324140100038103810381038100
40820250324140000038103810381038100
40920250324135900038103810381038100
41020250324135800038103810381038100
41120250324135700038103810381038100
41220250324135600038103810381038100
41320250324135500038103810381038100
41420250324135400038103810381038100
41520250324135300038103810381038100
41620250324135200038103810381038100
41720250324135100038103810381038100
41820250324135000038103810381038100
41920250324134900038103810381038100
42020250324134800038103810381038100
42120250324134700038103810381038100
42220250324134600038103810381038100
42320250324134500038103810381038100
42420250324134400038103810381038100
42520250324134300038103810381038100
42620250324134200038103810381038100
42720250324134100038103810381038100
42820250324134000038103810381038100
42920250324133900038103810381038100
43020250324133800038103810381038100
43120250324133700038103810381038100
43220250324133600038103810381038100
43320250324133500038103810381038100
43420250324133400038103810381038100
43520250324133300038103810381038100
43620250324133200038103810381038100
43720250324133100038103810381038100
43820250324133000038103810381038100
43920250324132900038103810381038100
44020250324132800038103810381038100
44120250324132700038103810381038100
44220250324132600038103810381038100
44320250324132500038103810381038100
44420250324132400038103810381038100
44520250324132300038103810381038100
44620250324132200038103810381038100
44720250324132100038103810381038100
44820250324132000038103810381038100
44920250324131900038103810381038100
45020250324131800038103810381038100
45120250324131700038103810381038100
45220250324131600038103810381038100
45320250324131500038103810381038100
45420250324131400038103810381038100
45520250324131300038103810381038100
45620250324131200038103810381038100
45720250324131100038103810381038100
45820250324131000038103810381038100
45920250324130900038103810381038100
46020250324130800038103810381038100
46120250324130700038103810381038100
46220250324130600038103810381038100
46320250324130500038103810381038100
46420250324130400038103810381038100
46520250324130300038103810381038100
46620250324130200038103810381038100
46720250324130100038103810381038100
46820250324130000038103810381038100
46920250324125900038103810381038100
47020250324125800038103810381038100
47120250324125700038103810381038100
47220250324125600038103810381038100
47320250324125500038103810381038100
47420250324125400038103810381038100
47520250324125300038103810381038100
47620250324125200038103810381038100
47720250324125100038103810381038100
47820250324125000038103810381038100
47920250324124900038103810381038100
48020250324124800038103810381038100
48120250324124700038103810381038100
48220250324124600038103810381038100
48320250324124500038103810381038100
48420250324124400038103810381038100
48520250324124300038103810381038100
48620250324124200038103810381038100
48720250324124100038103810381038100
48820250324124000038103810381038100
48920250324123900038103810381038100
49020250324123800038103810381038100
49120250324123700038103810381038100
49220250324123600038103810381038100
49320250324123500038103810381038100
49420250324123400038103810381038100
49520250324123300038103810381038100
49620250324123200038103810381038100
49720250324123100038103810381038100
49820250324123000038103810381038100
49920250324122900038103810381038100
50020250324122800038103810381038100
50120250324122700038103810381038100
50220250324122600038103810381038100
50320250324122500038103810381038100
50420250324122400038103810381038100
50520250324122300038103810381038100
50620250324122200038103810381038100
50720250324122100038103810381038100
50820250324122000038103810381038100
50920250324121900038103810381038100
51020250324121800038103810381038100
51120250324121700038103810381038100
51220250324121600038103810381038100
51320250324121500038103810381038100
51420250324121400038103810381038100
51520250324121300038103810381038100
51620250324121200038103810381038100
51720250324121100038103810381038100
51820250324121000038103810381038100
51920250324120900038103810381038100
52020250324120800038103810381038100
52120250324120700038103810381038100
52220250324120600038103810381038100
52320250324120500038103810381038100
52420250324120400038103810381038100
52520250324120300038103810381038100
52620250324120200038103810381038100
52720250324120100038103810381038100
52820250324120000038103810381038100
52920250324115900038103810381038100
53020250324115800038103810381038100
53120250324115700038103810381038100
53220250324115600038103810381038100
53320250324115500038103810381038100
53420250324115400038103810381038100
53520250324115300038103810381038100
53620250324115200038103810381038100
53720250324115100038103810381038100
53820250324115000038103810381038100
53920250324114900038103810381038100
54020250324114800038103810381038100
54120250324114700038103810381038100
54220250324114600038103810381038100
54320250324114500038103810381038100
54420250324114400038103810381038100
54520250324114300038103810381038100
54620250324114200038103810381038100
54720250324114100038103810381038100
54820250324114000038103810381038100
54920250324113900038103810381038100
55020250324113800038103810381038100
55120250324113700038103810381038100
55220250324113600038103810381038100
55320250324113500038103810381038100
55420250324113400038103810381038100
55520250324113300038103810381038100
55620250324113200038103810381038100
55720250324113100038103810381038100
55820250324113000038103810381038100
55920250324112900038103810381038100
56020250324112800038103810381038100
56120250324112700038103810381038100
56220250324112600038103810381038100
56320250324112500038103810381038100
56420250324112400038103810381038100
56520250324112300038103810381038100
56620250324112200038103810381038100
56720250324112100038103810381038100
56820250324112000038103810381038100
56920250324111900038103810381038100
57020250324111800038103810381038100
57120250324111700038103810381038100
57220250324111600038103810381038100
57320250324111500038103810381038100
57420250324111400038103810381038100
57520250324111300038103810381038100
57620250324111200038103810381038100
57720250324111100038103810381038100
57820250324111000038103810381038100
57920250324110900038103810381038100
58020250324110800038103810381038100
58120250324110700038103810381038100
58220250324110600038103810381038100
58320250324110500038103810381038100
58420250324110400038103810381038100
58520250324110300038103810381038100
58620250324110200038103810381038100
58720250324110100038103810381038100
58820250324110000038103810381038100
58920250324105900038103810381038100
59020250324105800038103810381038100
59120250324105700038103810381038100
59220250324105600038103810381038100
59320250324105500038103810381038100
59420250324105400038103810381038100
59520250324105300038103810381038100
59620250324105200038103810381038100
59720250324105100038103810381038100
59820250324105000038103810381038100
59920250324104900038103810381038100
60020250324104800038103810381038100
60120250324104700038103810381038100
60220250324104600038103810381038100
60320250324104500038103810381038100
60420250324104400038103810381038100
60520250324104300038103810381038100
60620250324104200038103810381038100
60720250324104100038103810381038100
60820250324104000038103810381038100
60920250324103900038103810381038100
61020250324103800038103810381038100
61120250324103700038103810381038100
61220250324103600038103810381038100
61320250324103500038103810381038100
61420250324103400038103810381038100
61520250324103300038103810381038100
61620250324103200038103810381038100
61720250324103100038103810381038100
61820250324103000038103810381038100
61920250324102900038103810381038100
62020250324102800038103810381038100
62120250324102700038103810381038100
62220250324102600038103810381038100
62320250324102500038103810381038100
62420250324102400038103810381038100
62520250324102300038103810381038100
62620250324102200038103810381038100
62720250324102100038103810381038100
62820250324102000038103810381038100
62920250324101900038103810381038100
63020250324101800038103810381038100
63120250324101700038103810381038100
63220250324101600038103810381038100
63320250324101500038103810381038100
63420250324101400038103810381038100
63520250324101300038103810381038100
63620250324101200038103810381038100
63720250324101100038103810381038100
63820250324101000038103810381038100
63920250324100900038103810381038100
64020250324100800038103810381038100
64120250324100700038103810381038100
64220250324100600038103810381038100
64320250324100500038103810381038100
64420250324100400038103810381038100
64520250324100300038103810381038100
64620250324100200038103810381038100
64720250324100100038103810381038100
64820250324100000038103810381038100
64920250324095900038103810381038100
65020250324095800038103810381038100
65120250324095700038103810381038100
65220250324095600038103810381038100
65320250324095500038103810381038100
65420250324095400038103810381038100
65520250324095300038103810381038100
65620250324095200038103810381038100
65720250324095100038103810381038100
65820250324095000038103810381038100
65920250324094900038103810381038100
66020250324094800038103810381038100
66120250324094700038103810381038100
66220250324094600038103810381038100
66320250324094500038103810381038100
66420250324094400038103810381038100
66520250324094300038103810381038100
66620250324094200038103810381038100
66720250324094100038103810381038100
66820250324094000038103810381038100
66920250324093900038103810381038100
67020250324093800038103810381038100
67120250324093700038103810381038100
67220250324093600038103810381038100
67320250324093500038103810381038100
67420250324093400038103810381038100
67520250324093300038103810381038100
67620250324093200038103810381038100
67720250324093100038103810381038100
67820250324093000038103810381038100
67920250324092900038103810381038100
68020250324092800038103810381038100
68120250324092700038103810381038100
68220250324092600038103810381038100
68320250324092500038103810381038100
68420250324092400038103810381038100
68520250324092300038103810381038100
68620250324092200038103810381038100
68720250324092100038103810381038100
68820250324092000038103810381038100
68920250324091900038103810381038100
69020250324091800038103810381038100
69120250324091700038103810381038100
69220250324091600038103810381038100
69320250324091500038103810381038100
69420250324091400038103810381038100
69520250324091300038103810381038100
69620250324091200038103810381038100
69720250324091100038103810381038100
69820250324091000038103810381038100
69920250324090900038103810381038100
70020250324090800038103810381038100
70120250324090700038103810381038100
70220250324090600038103810381038100
70320250324090500038103810381038100
70420250324090400038103810381038100
70520250324090300038103810381038100
70620250324090200038103810381038100
70720250324090100038103810381038100
70820250324090000038103810381038100