Files
KissMeData/258790/min/candle-20250324.csv
2025-03-29 21:48:38 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22025032420590033894700877877877877492
320250324205800338947008778778778770
420250324205700338947008778778778770
520250324205600338947008778778778770
620250324205500338947008778778778770
720250324205400338947008778778778770
820250324205300338947008778778778770
920250324205200338947008778778778770
1020250324205100338947008778778778770
1120250324205000338947008778778778770
1220250324204900338947008778778778770
1320250324204800338947008778778778770
1420250324204700338947008778778778770
1520250324204600338947008778778778770
1620250324204500338947008778778778770
1720250324204400338947008778778778770
1820250324204300338947008778778778770
1920250324204200338947008778778778770
2020250324204100338947008778778778770
2120250324204000338947008778778778770
2220250324203900338947008778778778770
2320250324203800338947008778778778770
2420250324203700338947008778778778770
2520250324203600338947008778778778770
2620250324203500338947008778778778770
2720250324203400338947008778778778770
2820250324203300338947008778778778770
2920250324203200338947008778778778770
3020250324203100338947008778778778770
3120250324203000338947008778778778770
322025032420290033894700877877877877492
3320250324202800338947008778778778770
3420250324202700338947008778778778770
3520250324202600338947008778778778770
3620250324202500338947008778778778770
3720250324202400338947008778778778770
3820250324202300338947008778778778770
3920250324202200338947008778778778770
4020250324202100338947008778778778770
4120250324202000338947008778778778770
4220250324201900338947008778778778770
4320250324201800338947008778778778770
4420250324201700338947008778778778770
4520250324201600338947008778778778770
4620250324201500338947008778778778770
4720250324201400338947008778778778770
4820250324201300338947008778778778770
4920250324201200338947008778778778770
5020250324201100338947008778778778770
5120250324201000338947008778778778770
5220250324200900338947008778778778770
5320250324200800338947008778778778770
5420250324200700338947008778778778770
5520250324200600338947008778778778770
5620250324200500338947008778778778770
5720250324200400338947008778778778770
5820250324200300338947008778778778770
5920250324200200338947008778778778770
6020250324200100338947008778778778770
6120250324200000338947008778778778770
622025032419590033894700877877877877492
6320250324195800338947008778778778770
6420250324195700338947008778778778770
6520250324195600338947008778778778770
6620250324195500338947008778778778770
6720250324195400338947008778778778770
6820250324195300338947008778778778770
6920250324195200338947008778778778770
7020250324195100338947008778778778770
7120250324195000338947008778778778770
7220250324194900338947008778778778770
7320250324194800338947008778778778770
7420250324194700338947008778778778770
7520250324194600338947008778778778770
7620250324194500338947008778778778770
7720250324194400338947008778778778770
7820250324194300338947008778778778770
7920250324194200338947008778778778770
8020250324194100338947008778778778770
8120250324194000338947008778778778770
8220250324193900338947008778778778770
8320250324193800338947008778778778770
8420250324193700338947008778778778770
8520250324193600338947008778778778770
8620250324193500338947008778778778770
8720250324193400338947008778778778770
8820250324193300338947008778778778770
8920250324193200338947008778778778770
9020250324193100338947008778778778770
9120250324193000338947008778778778770
922025032419290033894700877877877877492
9320250324192800338947008778778778770
9420250324192700338947008778778778770
9520250324192600338947008778778778770
9620250324192500338947008778778778770
9720250324192400338947008778778778770
9820250324192300338947008778778778770
9920250324192200338947008778778778770
10020250324192100338947008778778778770
10120250324192000338947008778778778770
10220250324191900338947008778778778770
10320250324191800338947008778778778770
10420250324191700338947008778778778770
10520250324191600338947008778778778770
10620250324191500338947008778778778770
10720250324191400338947008778778778770
10820250324191300338947008778778778770
10920250324191200338947008778778778770
11020250324191100338947008778778778770
11120250324191000338947008778778778770
11220250324190900338947008778778778770
11320250324190800338947008778778778770
11420250324190700338947008778778778770
11520250324190600338947008778778778770
11620250324190500338947008778778778770
11720250324190400338947008778778778770
11820250324190300338947008778778778770
11920250324190200338947008778778778770
12020250324190100338947008778778778770
12120250324190000338947008778778778770
1222025032418590033894700877877877877492
12320250324185800338947008778778778770
12420250324185700338947008778778778770
12520250324185600338947008778778778770
12620250324185500338947008778778778770
12720250324185400338947008778778778770
12820250324185300338947008778778778770
12920250324185200338947008778778778770
13020250324185100338947008778778778770
13120250324185000338947008778778778770
13220250324184900338947008778778778770
13320250324184800338947008778778778770
13420250324184700338947008778778778770
13520250324184600338947008778778778770
13620250324184500338947008778778778770
13720250324184400338947008778778778770
13820250324184300338947008778778778770
13920250324184200338947008778778778770
14020250324184100338947008778778778770
14120250324184000338947008778778778770
14220250324183900338947008778778778770
14320250324183800338947008778778778770
14420250324183700338947008778778778770
14520250324183600338947008778778778770
14620250324183500338947008778778778770
14720250324183400338947008778778778770
14820250324183300338947008778778778770
14920250324183200338947008778778778770
15020250324183100338947008778778778770
15120250324183000338947008778778778770
1522025032418290033894700877877877877492
15320250324182800338947008778778778770
15420250324182700338947008778778778770
15520250324182600338947008778778778770
15620250324182500338947008778778778770
15720250324182400338947008778778778770
15820250324182300338947008778778778770
15920250324182200338947008778778778770
16020250324182100338947008778778778770
16120250324182000338947008778778778770
16220250324181900338947008778778778770
16320250324181800338947008778778778770
16420250324181700338947008778778778770
16520250324181600338947008778778778770
16620250324181500338947008778778778770
16720250324181400338947008778778778770
16820250324181300338947008778778778770
16920250324181200338947008778778778770
17020250324181100338947008778778778770
17120250324181000338947008778778778770
17220250324180900338947008778778778770
17320250324180800338947008778778778770
17420250324180700338947008778778778770
17520250324180600338947008778778778770
17620250324180500338947008778778778770
17720250324180400338947008778778778770
17820250324180300338947008778778778770
17920250324180200338947008778778778770
18020250324180100338947008778778778770
18120250324180000338947008778778778770
1822025032417590033894700877877877877492
18320250324175800338947008778778778770
18420250324175700338947008778778778770
18520250324175600338947008778778778770
18620250324175500338947008778778778770
18720250324175400338947008778778778770
18820250324175300338947008778778778770
18920250324175200338947008778778778770
19020250324175100338947008778778778770
19120250324175000338947008778778778770
19220250324174900338947008778778778770
19320250324174800338947008778778778770
19420250324174700338947008778778778770
19520250324174600338947008778778778770
19620250324174500338947008778778778770
19720250324174400338947008778778778770
19820250324174300338947008778778778770
19920250324174200338947008778778778770
20020250324174100338947008778778778770
20120250324174000338947008778778778770
20220250324173900338947008778778778770
20320250324173800338947008778778778770
20420250324173700338947008778778778770
20520250324173600338947008778778778770
20620250324173500338947008778778778770
20720250324173400338947008778778778770
20820250324173300338947008778778778770
20920250324173200338947008778778778770
21020250324173100338947008778778778770
21120250324173000338947008778778778770
2122025032417290033894700877877877877492
21320250324172800338947008778778778770
21420250324172700338947008778778778770
21520250324172600338947008778778778770
21620250324172500338947008778778778770
21720250324172400338947008778778778770
21820250324172300338947008778778778770
21920250324172200338947008778778778770
22020250324172100338947008778778778770
22120250324172000338947008778778778770
22220250324171900338947008778778778770
22320250324171800338947008778778778770
22420250324171700338947008778778778770
22520250324171600338947008778778778770
22620250324171500338947008778778778770
22720250324171400338947008778778778770
22820250324171300338947008778778778770
22920250324171200338947008778778778770
23020250324171100338947008778778778770
23120250324171000338947008778778778770
23220250324170900338947008778778778770
23320250324170800338947008778778778770
23420250324170700338947008778778778770
23520250324170600338947008778778778770
23620250324170500338947008778778778770
23720250324170400338947008778778778770
23820250324170300338947008778778778770
23920250324170200338947008778778778770
24020250324170100338947008778778778770
24120250324170000338947008778778778770
2422025032416590033894700877877877877492
24320250324165800338947008778778778770
24420250324165700338947008778778778770
24520250324165600338947008778778778770
24620250324165500338947008778778778770
24720250324165400338947008778778778770
24820250324165300338947008778778778770
24920250324165200338947008778778778770
25020250324165100338947008778778778770
25120250324165000338947008778778778770
25220250324164900338947008778778778770
25320250324164800338947008778778778770
25420250324164700338947008778778778770
25520250324164600338947008778778778770
25620250324164500338947008778778778770
25720250324164400338947008778778778770
25820250324164300338947008778778778770
25920250324164200338947008778778778770
26020250324164100338947008778778778770
26120250324164000338947008778778778770
26220250324163900338947008778778778770
26320250324163800338947008778778778770
26420250324163700338947008778778778770
26520250324163600338947008778778778770
26620250324163500338947008778778778770
26720250324163400338947008778778778770
26820250324163300338947008778778778770
26920250324163200338947008778778778770
27020250324163100338947008778778778770
27120250324163000338947008778778778770
2722025032416290033894700877877877877492
27320250324162800338947008778778778770
27420250324162700338947008778778778770
27520250324162600338947008778778778770
27620250324162500338947008778778778770
27720250324162400338947008778778778770
27820250324162300338947008778778778770
27920250324162200338947008778778778770
28020250324162100338947008778778778770
28120250324162000338947008778778778770
28220250324161900338947008778778778770
28320250324161800338947008778778778770
28420250324161700338947008778778778770
28520250324161600338947008778778778770
28620250324161500338947008778778778770
28720250324161400338947008778778778770
28820250324161300338947008778778778770
28920250324161200338947008778778778770
29020250324161100338947008778778778770
29120250324161000338947008778778778770
29220250324160900338947008778778778770
29320250324160800338947008778778778770
29420250324160700338947008778778778770
29520250324160600338947008778778778770
29620250324160500338947008778778778770
29720250324160400338947008778778778770
29820250324160300338947008778778778770
29920250324160200338947008778778778770
30020250324160100338947008778778778770
30120250324160000338947008778778778770
3022025032415590033894700877877877877492
30320250324155800338947008778778778770
30420250324155700338947008778778778770
30520250324155600338947008778778778770
30620250324155500338947008778778778770
30720250324155400338947008778778778770
30820250324155300338947008778778778770
30920250324155200338947008778778778770
31020250324155100338947008778778778770
31120250324155000338947008778778778770
31220250324154900338947008778778778770
31320250324154800338947008778778778770
31420250324154700338947008778778778770
31520250324154600338947008778778778770
31620250324154500338947008778778778770
31720250324154400338947008778778778770
31820250324154300338947008778778778770
31920250324154200338947008778778778770
32020250324154100338947008778778778770
32120250324154000338947008778778778770
32220250324153900338947008778778778770
32320250324153800338947008778778778770
32420250324153700338947008778778778770
32520250324153600338947008778778778770
32620250324153500338947008778778778770
32720250324153400338947008778778778770
32820250324153300338947008778778778770
32920250324153200338947008778778778770
33020250324153100338947008778778778770
3312025032415300033894700877877877877492
33220250324152900334632168818818818810
33320250324152800334632168818818818810
33420250324152700334632168818818818810
33520250324152600334632168818818818810
33620250324152500334632168818818818810
33720250324152400334632168818818818810
33820250324152300334632168818818818810
33920250324152200334632168818818818810
34020250324152100334632168818818818810
34120250324152000334632168818818818810
34220250324151900334632168818818818810
34320250324151800334632168818818818816796
344202503241517002747594088988988988950
34520250324151600274314908818818818810
34620250324151500274314908818818818810
34720250324151400274314908818818818810
3482025032415130027431490881879889879421
34920250324151200270613498808808808800
35020250324151100270613498808808808800
35120250324151000270613498808808808800
35220250324150900270613498808808808800
35320250324150800270613498808808808800
35420250324150700270613498808808808800
35520250324150600270613498808808808800
35620250324150500270613498808808808800
35720250324150400270613498808808808800
35820250324150300270613498808808808800
35920250324150200270613498808808808800
36020250324150100270613498808808808800
36120250324150000270613498808808808800
36220250324145900270613498808808808800
36320250324145800270613498808808808800
36420250324145700270613498808808808800
36520250324145600270613498808808808800
36620250324145500270613498808808808800
36720250324145400270613498808808808800
36820250324145300270613498808808808800
36920250324145200270613498808808808800
37020250324145100270613498808808808800
37120250324145000270613498808808808800
37220250324144900270613498808808808800
37320250324144800270613498808808808800
37420250324144700270613498808808808800
37520250324144600270613498808808808800
37620250324144500270613498808808808800
37720250324144400270613498808808808800
37820250324144300270613498808808808800
37920250324144200270613498808808808800
38020250324144100270613498808808808800
38120250324144000270613498808808808800
3822025032414390027061349880880880880100
3832025032414380026973349880880880880104
38420250324143700268818298808808808800
38520250324143600268818298808808808800
38620250324143500268818298808808808800
3872025032414340026881829880880880880151
38820250324143300267489498808808808800
38920250324143200267489498808808808800
39020250324143100267489498808808808800
39120250324143000267489498808808808800
39220250324142900267489498808808808800
39320250324142800267489498808808808800
39420250324142700267489498808808808800
39520250324142600267489498808808808800
39620250324142500267489498808808808800
39720250324142400267489498808808808800
39820250324142300267489498808808808800
39920250324142200267489498808808808801
4002025032414210026748069877879879877580
40120250324142000262393438788788788780
40220250324141900262393438788788788780
4032025032414180026239343878878878878391
40420250324141700258960458788788788781029
40520250324141600249925838788788788780
40620250324141500249925838788788788780
40720250324141400249925838788788788780
40820250324141300249925838788788788780
40920250324141200249925838788788788781
41020250324141100249917058808808808800
41120250324141000249917058808808808800
41220250324140900249917058808808808801
41320250324140800249908258788788788780
41420250324140700249908258788788788781982
41520250324140600232506298788788788780
41620250324140500232506298788788788783
41720250324140400232479958788788788780
41820250324140300232479958788788788780
419202503241402002324799587887887887855
42020250324140100231997058788788788780
42120250324140000231997058788788788782
42220250324135900231979498788788788780
42320250324135800231979498788788788780
42420250324135700231979498788788788780
42520250324135600231979498788788788780
426202503241355002319794987887887887855
42720250324135400231496598798798798795
42820250324135300231452648758758758750
42920250324135200231452648758758758750
43020250324135100231452648758758758750
43120250324135000231452648758758758750
43220250324134900231452648758758758750
43320250324134800231452648758758758750
43420250324134700231452648758758758750
43520250324134600231452648758758758750
43620250324134500231452648758758758750
43720250324134400231452648758758758750
43820250324134300231452648758758758750
43920250324134200231452648758758758750
44020250324134100231452648758758758750
44120250324134000231452648758758758750
44220250324133900231452648758758758750
4432025032413380023145264875875875875540
44420250324133700226727648798798798790
4452025032413360022672764879879879879213
44620250324133500224855378718718718710
44720250324133400224855378718718718710
44820250324133300224855378718718718710
44920250324133200224855378718718718710
45020250324133100224855378718718718710
45120250324133000224855378718718718710
45220250324132900224855378718718718710
45320250324132800224855378718718718710
45420250324132700224855378718718718710
45520250324132600224855378718718718710
45620250324132500224855378718718718710
45720250324132400224855378718718718710
45820250324132300224855378718718718710
45920250324132200224855378718718718710
46020250324132100224855378718718718710
4612025032413200022485537871874874871480
46220250324131900220670668718718718710
46320250324131800220670668718718718710
46420250324131700220670668718718718710
46520250324131600220670668718788788715000
46620250324131500177060238788788788780
46720250324131400177060238788788788780
468202503241313001770602387887887887826
46920250324131200176831958788788788780
4702025032413110017683195878879879878188
47120250324131000175179898808808808800
47220250324130900175179898808808808800
47320250324130800175179898808808808800
47420250324130700175179898808808808800
47520250324130600175179898808808808800
47620250324130500175179898808808808800
47720250324130400175179898808808808800
47820250324130300175179898808808808800
47920250324130200175179898808808808801162
48020250324130100164954298808808808800
48120250324130000164954298808808808800
48220250324125900164954298808808808800
48320250324125800164954298808808808800
48420250324125700164954298808808808800
485202503241256001649542988088088088080
4862025032412550016425029880880880880500
48720250324125400159850298808808808800
48820250324125300159850298808808808800
48920250324125200159850298808808808800
49020250324125100159850298808808808800
49120250324125000159850298808808808800
49220250324124900159850298808808808800
49320250324124800159850298808808808800
49420250324124700159850298808808808800
49520250324124600159850298808808808800
49620250324124500159850298808808808800
49720250324124400159850298808808808800
49820250324124300159850298808808808801
49920250324124200159841498808808808800
50020250324124100159841498808808808800
50120250324124000159841498808808808800
50220250324123900159841498808808808800
50320250324123800159841498808808808800
50420250324123700159841498808808808800
5052025032412360015984149880880880880100
50620250324123500158961498808808808800
50720250324123400158961498808808808800
50820250324123300158961498808808808800
50920250324123200158961498808808808800
51020250324123100158961498808808808800
5112025032412300015896149880880880880882
51220250324122900151199898808808808800
51320250324122800151199898808808808800
51420250324122700151199898808838838803000
51520250324122600124784008878878878870
51620250324122500124784008878878878870
51720250324122400124784008878878878870
51820250324122300124784008878878878870
5192025032412220012478400887887887887300
52020250324122100122123008838838838830
52120250324122000122123008838838838830
52220250324121900122123008838838838830
52320250324121800122123008838838838830
52420250324121700122123008838838838830
52520250324121600122123008838838838830
52620250324121500122123008838838838830
52720250324121400122123008838838838830
52820250324121300122123008838838838830
52920250324121200122123008838838838830
53020250324121100122123008838868868832000
53120250324121000104445478898898898890
53220250324120900104445478898898898890
53320250324120800104445478898898898890
53420250324120700104445478898898898890
53520250324120600104445478898898898890
53620250324120500104445478898898898890
53720250324120400104445478898898898891
53820250324120300104436588858858858850
53920250324120200104436588858858858850
54020250324120100104436588858858858850
54120250324120000104436588858858858850
54220250324115900104436588858858858850
54320250324115800104436588858858858850
54420250324115700104436588858858858850
54520250324115600104436588858858858850
54620250324115500104436588858858858850
54720250324115400104436588858858858850
54820250324115300104436588858858858850
54920250324115200104436588858858858850
5502025032411510010443658885888888885132
55120250324115000103267578898898898890
55220250324114900103267578898898898890
5532025032411480010326757889890890889878
5542025032411470095454158918918918910
5552025032411460095454158918918918910
5562025032411450095454158918918918910
5572025032411440095454158918918918910
5582025032411430095454158918918918910
5592025032411420095454158918918918910
5602025032411410095454158918918918910
5612025032411400095454158918918918910
5622025032411390095454158918918918910
5632025032411380095454158918918918910
5642025032411370095454158918918918910
5652025032411360095454158918918918910
5662025032411350095454158918918918910
5672025032411340095454158918918918910
5682025032411330095454158918918918910
5692025032411320095454158918918918910
5702025032411310095454158918918918910
5712025032411300095454158918918918910
5722025032411290095454158918918918911
5732025032411280095445248898898898890
5742025032411270095445248898898898890
5752025032411260095445248898898898890
5762025032411250095445248898898898890
5772025032411240095445248898898898890
5782025032411230095445248898898898890
5792025032411220095445248898898898890
5802025032411210095445248898898898890
5812025032411200095445248898898898890
5822025032411190095445248898898898890
5832025032411180095445248898898898890
5842025032411170095445248898898898890
5852025032411160095445248898898898890
5862025032411150095445248898898898890
5872025032411140095445248898898898890
5882025032411130095445248898898898890
5892025032411120095445248898898898890
5902025032411110095445248898898898890
5912025032411100095445248898898898890
5922025032411090095445248898898898890
5932025032411080095445248898898898890
594202503241107009544524889889889889800
5952025032411060088333248898898898892500
5962025032411050066108248888888888880
5972025032411040066108248888888888880
5982025032411030066108248888888888880
5992025032411020066108248888888888880
600202503241101006610824888888888888170
6012025032411000064598648928928928920
6022025032410590064598648928928928920
6032025032410580064598648928928928920
6042025032410570064598648928928928920
6052025032410560064598648928928928920
6062025032410550064598648928928928920
6072025032410540064598648928928928920
6082025032410530064598648928928928920
6092025032410520064598648928928928920
6102025032410510064598648928928928920
6112025032410500064598648928928928920
6122025032410490064598648928928928920
6132025032410480064598648928928928920
6142025032410470064598648928928928920
6152025032410460064598648928928928920
6162025032410450064598648928928928920
6172025032410440064598648928928928920
6182025032410430064598648928928928920
6192025032410420064598648928928928920
6202025032410410064598648928928928920
6212025032410400064598648928928928920
6222025032410390064598648928928928920
6232025032410380064598648928928928920
6242025032410370064598648928928928920
6252025032410360064598648928928928920
6262025032410350064598648928928928920
6272025032410340064598648928928928920
6282025032410330064598648928928928920
6292025032410320064598648928928928920
6302025032410310064598648928928928920
6312025032410300064598648928928928920
6322025032410290064598648928928928920
6332025032410280064598648928928928920
6342025032410270064598648928928928920
6352025032410260064598648928928928920
6362025032410250064598648928928928920
6372025032410240064598648928928928920
6382025032410230064598648928928928920
6392025032410220064598648928928928921
6402025032410210064589728888888888880
6412025032410200064589728888888888880
6422025032410190064589728888888888880
6432025032410180064589728888888888880
6442025032410170064589728888888888880
6452025032410160064589728888888888880
6462025032410150064589728888888888880
6472025032410140064589728888888888880
6482025032410130064589728888888888880
6492025032410120064589728888888888880
6502025032410110064589728888888888880
6512025032410100064589728888888888880
6522025032410090064589728888888888880
6532025032410080064589728888888888880
6542025032410070064589728888888888880
6552025032410060064589728888888888880
6562025032410050064589728888888888880
6572025032410040064589728888938938881596
658202503241003005041224893893893893100
6592025032410020049519248938938938931
6602025032410010049510318858858858851
6612025032410000049501468938938938930
6622025032409590049501468938938938930
6632025032409580049501468938938938930
6642025032409570049501468938938938930
6652025032409560049501468938938938930
6662025032409550049501468938938938930
6672025032409540049501468938938938930
6682025032409530049501468938938938930
6692025032409520049501468938938938930
6702025032409510049501468938938938931
67120250324095000494925389489389489310
6722025032409490049403158948948948940
6732025032409480049403158948948948940
6742025032409470049403158948948948940
6752025032409460049403158948948948940
6762025032409450049403158948948948940
6772025032409440049403158948948948940
6782025032409430049403158948948948940
6792025032409420049403158948948948940
680202503240941004940315894893894893446
6812025032409400045415948938938938930
6822025032409390045415948938938938930
6832025032409380045415948938938938930
6842025032409370045415948938938938930
6852025032409360045415948938938938930
6862025032409350045415948938938938930
6872025032409340045415948938938938930
6882025032409330045415948938938938930
6892025032409320045415948938938938930
6902025032409310045415948938938938930
6912025032409300045415948938938938930
6922025032409290045415948938938938930
6932025032409280045415948938938938930
6942025032409270045415948938938938930
6952025032409260045415948938938938930
6962025032409250045415948938938938930
69720250324092400454159489389389389316
6982025032409230045273068948948948940
6992025032409220045273068948948948940
7002025032409210045273068948938948932000
7012025032409200027393168948948948940
7022025032409190027393168948948948940
7032025032409180027393168948948948940
7042025032409170027393168948948948940
7052025032409160027393168948948948940
706202503240915002739316894885894885100
7072025032409140026499418798798798790
7082025032409130026499418798798798790
7092025032409120026499418798798798790
7102025032409110026499418798798798790
711202503240910002649941879880880879283
7122025032409090024011018778778778770
7132025032409080024011018778778778770
71420250324090700240110187788788787733
7152025032409060023721258898898898890
71620250324090500237212588989089088917
7172025032409040023569968908848998842173
718202503240903004261288848848848840
719202503240902004261288848848848840
7202025032409010042612888488488488415
72120250324090000412868884884885884467