Files
KissMeData/217620/min/candle-20250327.csv
2025-03-29 21:48:38 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250327204400038103810381038100
320250327204300038103810381038100
420250327204200038103810381038100
520250327204100038103810381038100
620250327204000038103810381038100
720250327203900038103810381038100
820250327203800038103810381038100
920250327203700038103810381038100
1020250327203600038103810381038100
1120250327203500038103810381038100
1220250327203400038103810381038100
1320250327203300038103810381038100
1420250327203200038103810381038100
1520250327203100038103810381038100
1620250327203000038103810381038100
1720250327202900038103810381038100
1820250327202800038103810381038100
1920250327202700038103810381038100
2020250327202600038103810381038100
2120250327202500038103810381038100
2220250327202400038103810381038100
2320250327202300038103810381038100
2420250327202200038103810381038100
2520250327202100038103810381038100
2620250327202000038103810381038100
2720250327201900038103810381038100
2820250327201800038103810381038100
2920250327201700038103810381038100
3020250327201600038103810381038100
3120250327201500038103810381038100
3220250327201400038103810381038100
3320250327201300038103810381038100
3420250327201200038103810381038100
3520250327201100038103810381038100
3620250327201000038103810381038100
3720250327200900038103810381038100
3820250327200800038103810381038100
3920250327200700038103810381038100
4020250327200600038103810381038100
4120250327200500038103810381038100
4220250327200400038103810381038100
4320250327200300038103810381038100
4420250327200200038103810381038100
4520250327200100038103810381038100
4620250327200000038103810381038100
4720250327195900038103810381038100
4820250327195800038103810381038100
4920250327195700038103810381038100
5020250327195600038103810381038100
5120250327195500038103810381038100
5220250327195400038103810381038100
5320250327195300038103810381038100
5420250327195200038103810381038100
5520250327195100038103810381038100
5620250327195000038103810381038100
5720250327194900038103810381038100
5820250327194800038103810381038100
5920250327194700038103810381038100
6020250327194600038103810381038100
6120250327194500038103810381038100
6220250327194400038103810381038100
6320250327194300038103810381038100
6420250327194200038103810381038100
6520250327194100038103810381038100
6620250327194000038103810381038100
6720250327193900038103810381038100
6820250327193800038103810381038100
6920250327193700038103810381038100
7020250327193600038103810381038100
7120250327193500038103810381038100
7220250327193400038103810381038100
7320250327193300038103810381038100
7420250327193200038103810381038100
7520250327193100038103810381038100
7620250327193000038103810381038100
7720250327192900038103810381038100
7820250327192800038103810381038100
7920250327192700038103810381038100
8020250327192600038103810381038100
8120250327192500038103810381038100
8220250327192400038103810381038100
8320250327192300038103810381038100
8420250327192200038103810381038100
8520250327192100038103810381038100
8620250327192000038103810381038100
8720250327191900038103810381038100
8820250327191800038103810381038100
8920250327191700038103810381038100
9020250327191600038103810381038100
9120250327191500038103810381038100
9220250327191400038103810381038100
9320250327191300038103810381038100
9420250327191200038103810381038100
9520250327191100038103810381038100
9620250327191000038103810381038100
9720250327190900038103810381038100
9820250327190800038103810381038100
9920250327190700038103810381038100
10020250327190600038103810381038100
10120250327190500038103810381038100
10220250327190400038103810381038100
10320250327190300038103810381038100
10420250327190200038103810381038100
10520250327190100038103810381038100
10620250327190000038103810381038100
10720250327185900038103810381038100
10820250327185800038103810381038100
10920250327185700038103810381038100
11020250327185600038103810381038100
11120250327185500038103810381038100
11220250327185400038103810381038100
11320250327185300038103810381038100
11420250327185200038103810381038100
11520250327185100038103810381038100
11620250327185000038103810381038100
11720250327184900038103810381038100
11820250327184800038103810381038100
11920250327184700038103810381038100
12020250327184600038103810381038100
12120250327184500038103810381038100
12220250327184400038103810381038100
12320250327184300038103810381038100
12420250327184200038103810381038100
12520250327184100038103810381038100
12620250327184000038103810381038100
12720250327183900038103810381038100
12820250327183800038103810381038100
12920250327183700038103810381038100
13020250327183600038103810381038100
13120250327183500038103810381038100
13220250327183400038103810381038100
13320250327183300038103810381038100
13420250327183200038103810381038100
13520250327183100038103810381038100
13620250327183000038103810381038100
13720250327182900038103810381038100
13820250327182800038103810381038100
13920250327182700038103810381038100
14020250327182600038103810381038100
14120250327182500038103810381038100
14220250327182400038103810381038100
14320250327182300038103810381038100
14420250327182200038103810381038100
14520250327182100038103810381038100
14620250327182000038103810381038100
14720250327181900038103810381038100
14820250327181800038103810381038100
14920250327181700038103810381038100
15020250327181600038103810381038100
15120250327181500038103810381038100
15220250327181400038103810381038100
15320250327181300038103810381038100
15420250327181200038103810381038100
15520250327181100038103810381038100
15620250327181000038103810381038100
15720250327180900038103810381038100
15820250327180800038103810381038100
15920250327180700038103810381038100
16020250327180600038103810381038100
16120250327180500038103810381038100
16220250327180400038103810381038100
16320250327180300038103810381038100
16420250327180200038103810381038100
16520250327180100038103810381038100
16620250327180000038103810381038100
16720250327175900038103810381038100
16820250327175800038103810381038100
16920250327175700038103810381038100
17020250327175600038103810381038100
17120250327175500038103810381038100
17220250327175400038103810381038100
17320250327175300038103810381038100
17420250327175200038103810381038100
17520250327175100038103810381038100
17620250327175000038103810381038100
17720250327174900038103810381038100
17820250327174800038103810381038100
17920250327174700038103810381038100
18020250327174600038103810381038100
18120250327174500038103810381038100
18220250327174400038103810381038100
18320250327174300038103810381038100
18420250327174200038103810381038100
18520250327174100038103810381038100
18620250327174000038103810381038100
18720250327173900038103810381038100
18820250327173800038103810381038100
18920250327173700038103810381038100
19020250327173600038103810381038100
19120250327173500038103810381038100
19220250327173400038103810381038100
19320250327173300038103810381038100
19420250327173200038103810381038100
19520250327173100038103810381038100
19620250327173000038103810381038100
19720250327172900038103810381038100
19820250327172800038103810381038100
19920250327172700038103810381038100
20020250327172600038103810381038100
20120250327172500038103810381038100
20220250327172400038103810381038100
20320250327172300038103810381038100
20420250327172200038103810381038100
20520250327172100038103810381038100
20620250327172000038103810381038100
20720250327171900038103810381038100
20820250327171800038103810381038100
20920250327171700038103810381038100
21020250327171600038103810381038100
21120250327171500038103810381038100
21220250327171400038103810381038100
21320250327171300038103810381038100
21420250327171200038103810381038100
21520250327171100038103810381038100
21620250327171000038103810381038100
21720250327170900038103810381038100
21820250327170800038103810381038100
21920250327170700038103810381038100
22020250327170600038103810381038100
22120250327170500038103810381038100
22220250327170400038103810381038100
22320250327170300038103810381038100
22420250327170200038103810381038100
22520250327170100038103810381038100
22620250327170000038103810381038100
22720250327165900038103810381038100
22820250327165800038103810381038100
22920250327165700038103810381038100
23020250327165600038103810381038100
23120250327165500038103810381038100
23220250327165400038103810381038100
23320250327165300038103810381038100
23420250327165200038103810381038100
23520250327165100038103810381038100
23620250327165000038103810381038100
23720250327164900038103810381038100
23820250327164800038103810381038100
23920250327164700038103810381038100
24020250327164600038103810381038100
24120250327164500038103810381038100
24220250327164400038103810381038100
24320250327164300038103810381038100
24420250327164200038103810381038100
24520250327164100038103810381038100
24620250327164000038103810381038100
24720250327163900038103810381038100
24820250327163800038103810381038100
24920250327163700038103810381038100
25020250327163600038103810381038100
25120250327163500038103810381038100
25220250327163400038103810381038100
25320250327163300038103810381038100
25420250327163200038103810381038100
25520250327163100038103810381038100
25620250327163000038103810381038100
25720250327162900038103810381038100
25820250327162800038103810381038100
25920250327162700038103810381038100
26020250327162600038103810381038100
26120250327162500038103810381038100
26220250327162400038103810381038100
26320250327162300038103810381038100
26420250327162200038103810381038100
26520250327162100038103810381038100
26620250327162000038103810381038100
26720250327161900038103810381038100
26820250327161800038103810381038100
26920250327161700038103810381038100
27020250327161600038103810381038100
27120250327161500038103810381038100
27220250327161400038103810381038100
27320250327161300038103810381038100
27420250327161200038103810381038100
27520250327161100038103810381038100
27620250327161000038103810381038100
27720250327160900038103810381038100
27820250327160800038103810381038100
27920250327160700038103810381038100
28020250327160600038103810381038100
28120250327160500038103810381038100
28220250327160400038103810381038100
28320250327160300038103810381038100
28420250327160200038103810381038100
28520250327160100038103810381038100
28620250327160000038103810381038100
28720250327155900038103810381038100
28820250327155800038103810381038100
28920250327155700038103810381038100
29020250327155600038103810381038100
29120250327155500038103810381038100
29220250327155400038103810381038100
29320250327155300038103810381038100
29420250327155200038103810381038100
29520250327155100038103810381038100
29620250327155000038103810381038100
29720250327154900038103810381038100
29820250327154800038103810381038100
29920250327154700038103810381038100
30020250327154600038103810381038100
30120250327154500038103810381038100
30220250327154400038103810381038100
30320250327154300038103810381038100
30420250327154200038103810381038100
30520250327154100038103810381038100
30620250327154000038103810381038100
30720250327153900038103810381038100
30820250327153800038103810381038100
30920250327153700038103810381038100
31020250327153600038103810381038100
31120250327153500038103810381038100
31220250327153400038103810381038100
31320250327153300038103810381038100
31420250327153200038103810381038100
31520250327153100038103810381038100
31620250327153000038103810381038100
31720250327152900038103810381038100
31820250327152800038103810381038100
31920250327152700038103810381038100
32020250327152600038103810381038100
32120250327152500038103810381038100
32220250327152400038103810381038100
32320250327152300038103810381038100
32420250327152200038103810381038100
32520250327152100038103810381038100
32620250327152000038103810381038100
32720250327151900038103810381038100
32820250327151800038103810381038100
32920250327151700038103810381038100
33020250327151600038103810381038100
33120250327151500038103810381038100
33220250327151400038103810381038100
33320250327151300038103810381038100
33420250327151200038103810381038100
33520250327151100038103810381038100
33620250327151000038103810381038100
33720250327150900038103810381038100
33820250327150800038103810381038100
33920250327150700038103810381038100
34020250327150600038103810381038100
34120250327150500038103810381038100
34220250327150400038103810381038100
34320250327150300038103810381038100
34420250327150200038103810381038100
34520250327150100038103810381038100
34620250327150000038103810381038100
34720250327145900038103810381038100
34820250327145800038103810381038100
34920250327145700038103810381038100
35020250327145600038103810381038100
35120250327145500038103810381038100
35220250327145400038103810381038100
35320250327145300038103810381038100
35420250327145200038103810381038100
35520250327145100038103810381038100
35620250327145000038103810381038100
35720250327144900038103810381038100
35820250327144800038103810381038100
35920250327144700038103810381038100
36020250327144600038103810381038100
36120250327144500038103810381038100
36220250327144400038103810381038100
36320250327144300038103810381038100
36420250327144200038103810381038100
36520250327144100038103810381038100
36620250327144000038103810381038100
36720250327143900038103810381038100
36820250327143800038103810381038100
36920250327143700038103810381038100
37020250327143600038103810381038100
37120250327143500038103810381038100
37220250327143400038103810381038100
37320250327143300038103810381038100
37420250327143200038103810381038100
37520250327143100038103810381038100
37620250327143000038103810381038100
37720250327142900038103810381038100
37820250327142800038103810381038100
37920250327142700038103810381038100
38020250327142600038103810381038100
38120250327142500038103810381038100
38220250327142400038103810381038100
38320250327142300038103810381038100
38420250327142200038103810381038100
38520250327142100038103810381038100
38620250327142000038103810381038100
38720250327141900038103810381038100
38820250327141800038103810381038100
38920250327141700038103810381038100
39020250327141600038103810381038100
39120250327141500038103810381038100
39220250327141400038103810381038100
39320250327141300038103810381038100
39420250327141200038103810381038100
39520250327141100038103810381038100
39620250327141000038103810381038100
39720250327140900038103810381038100
39820250327140800038103810381038100
39920250327140700038103810381038100
40020250327140600038103810381038100
40120250327140500038103810381038100
40220250327140400038103810381038100
40320250327140300038103810381038100
40420250327140200038103810381038100
40520250327140100038103810381038100
40620250327140000038103810381038100
40720250327135900038103810381038100
40820250327135800038103810381038100
40920250327135700038103810381038100
41020250327135600038103810381038100
41120250327135500038103810381038100
41220250327135400038103810381038100
41320250327135300038103810381038100
41420250327135200038103810381038100
41520250327135100038103810381038100
41620250327135000038103810381038100
41720250327134900038103810381038100
41820250327134800038103810381038100
41920250327134700038103810381038100
42020250327134600038103810381038100
42120250327134500038103810381038100
42220250327134400038103810381038100
42320250327134300038103810381038100
42420250327134200038103810381038100
42520250327134100038103810381038100
42620250327134000038103810381038100
42720250327133900038103810381038100
42820250327133800038103810381038100
42920250327133700038103810381038100
43020250327133600038103810381038100
43120250327133500038103810381038100
43220250327133400038103810381038100
43320250327133300038103810381038100
43420250327133200038103810381038100
43520250327133100038103810381038100
43620250327133000038103810381038100
43720250327132900038103810381038100
43820250327132800038103810381038100
43920250327132700038103810381038100
44020250327132600038103810381038100
44120250327132500038103810381038100
44220250327132400038103810381038100
44320250327132300038103810381038100
44420250327132200038103810381038100
44520250327132100038103810381038100
44620250327132000038103810381038100
44720250327131900038103810381038100
44820250327131800038103810381038100
44920250327131700038103810381038100
45020250327131600038103810381038100
45120250327131500038103810381038100
45220250327131400038103810381038100
45320250327131300038103810381038100
45420250327131200038103810381038100
45520250327131100038103810381038100
45620250327131000038103810381038100
45720250327130900038103810381038100
45820250327130800038103810381038100
45920250327130700038103810381038100
46020250327130600038103810381038100
46120250327130500038103810381038100
46220250327130400038103810381038100
46320250327130300038103810381038100
46420250327130200038103810381038100
46520250327130100038103810381038100
46620250327130000038103810381038100
46720250327125900038103810381038100
46820250327125800038103810381038100
46920250327125700038103810381038100
47020250327125600038103810381038100
47120250327125500038103810381038100
47220250327125400038103810381038100
47320250327125300038103810381038100
47420250327125200038103810381038100
47520250327125100038103810381038100
47620250327125000038103810381038100
47720250327124900038103810381038100
47820250327124800038103810381038100
47920250327124700038103810381038100
48020250327124600038103810381038100
48120250327124500038103810381038100
48220250327124400038103810381038100
48320250327124300038103810381038100
48420250327124200038103810381038100
48520250327124100038103810381038100
48620250327124000038103810381038100
48720250327123900038103810381038100
48820250327123800038103810381038100
48920250327123700038103810381038100
49020250327123600038103810381038100
49120250327123500038103810381038100
49220250327123400038103810381038100
49320250327123300038103810381038100
49420250327123200038103810381038100
49520250327123100038103810381038100
49620250327123000038103810381038100
49720250327122900038103810381038100
49820250327122800038103810381038100
49920250327122700038103810381038100
50020250327122600038103810381038100
50120250327122500038103810381038100
50220250327122400038103810381038100
50320250327122300038103810381038100
50420250327122200038103810381038100
50520250327122100038103810381038100
50620250327122000038103810381038100
50720250327121900038103810381038100
50820250327121800038103810381038100
50920250327121700038103810381038100
51020250327121600038103810381038100
51120250327121500038103810381038100
51220250327121400038103810381038100
51320250327121300038103810381038100
51420250327121200038103810381038100
51520250327121100038103810381038100
51620250327121000038103810381038100
51720250327120900038103810381038100
51820250327120800038103810381038100
51920250327120700038103810381038100
52020250327120600038103810381038100
52120250327120500038103810381038100
52220250327120400038103810381038100
52320250327120300038103810381038100
52420250327120200038103810381038100
52520250327120100038103810381038100
52620250327120000038103810381038100
52720250327115900038103810381038100
52820250327115800038103810381038100
52920250327115700038103810381038100
53020250327115600038103810381038100
53120250327115500038103810381038100
53220250327115400038103810381038100
53320250327115300038103810381038100
53420250327115200038103810381038100
53520250327115100038103810381038100
53620250327115000038103810381038100
53720250327114900038103810381038100
53820250327114800038103810381038100
53920250327114700038103810381038100
54020250327114600038103810381038100
54120250327114500038103810381038100
54220250327114400038103810381038100
54320250327114300038103810381038100
54420250327114200038103810381038100
54520250327114100038103810381038100
54620250327114000038103810381038100
54720250327113900038103810381038100
54820250327113800038103810381038100
54920250327113700038103810381038100
55020250327113600038103810381038100
55120250327113500038103810381038100
55220250327113400038103810381038100
55320250327113300038103810381038100
55420250327113200038103810381038100
55520250327113100038103810381038100
55620250327113000038103810381038100
55720250327112900038103810381038100
55820250327112800038103810381038100
55920250327112700038103810381038100
56020250327112600038103810381038100
56120250327112500038103810381038100
56220250327112400038103810381038100
56320250327112300038103810381038100
56420250327112200038103810381038100
56520250327112100038103810381038100
56620250327112000038103810381038100
56720250327111900038103810381038100
56820250327111800038103810381038100
56920250327111700038103810381038100
57020250327111600038103810381038100
57120250327111500038103810381038100
57220250327111400038103810381038100
57320250327111300038103810381038100
57420250327111200038103810381038100
57520250327111100038103810381038100
57620250327111000038103810381038100
57720250327110900038103810381038100
57820250327110800038103810381038100
57920250327110700038103810381038100
58020250327110600038103810381038100
58120250327110500038103810381038100
58220250327110400038103810381038100
58320250327110300038103810381038100
58420250327110200038103810381038100
58520250327110100038103810381038100
58620250327110000038103810381038100
58720250327105900038103810381038100
58820250327105800038103810381038100
58920250327105700038103810381038100
59020250327105600038103810381038100
59120250327105500038103810381038100
59220250327105400038103810381038100
59320250327105300038103810381038100
59420250327105200038103810381038100
59520250327105100038103810381038100
59620250327105000038103810381038100
59720250327104900038103810381038100
59820250327104800038103810381038100
59920250327104700038103810381038100
60020250327104600038103810381038100
60120250327104500038103810381038100
60220250327104400038103810381038100
60320250327104300038103810381038100
60420250327104200038103810381038100
60520250327104100038103810381038100
60620250327104000038103810381038100
60720250327103900038103810381038100
60820250327103800038103810381038100
60920250327103700038103810381038100
61020250327103600038103810381038100
61120250327103500038103810381038100
61220250327103400038103810381038100
61320250327103300038103810381038100
61420250327103200038103810381038100
61520250327103100038103810381038100
61620250327103000038103810381038100
61720250327102900038103810381038100
61820250327102800038103810381038100
61920250327102700038103810381038100
62020250327102600038103810381038100
62120250327102500038103810381038100
62220250327102400038103810381038100
62320250327102300038103810381038100
62420250327102200038103810381038100
62520250327102100038103810381038100
62620250327102000038103810381038100
62720250327101900038103810381038100
62820250327101800038103810381038100
62920250327101700038103810381038100
63020250327101600038103810381038100
63120250327101500038103810381038100
63220250327101400038103810381038100
63320250327101300038103810381038100
63420250327101200038103810381038100
63520250327101100038103810381038100
63620250327101000038103810381038100
63720250327100900038103810381038100
63820250327100800038103810381038100
63920250327100700038103810381038100
64020250327100600038103810381038100
64120250327100500038103810381038100
64220250327100400038103810381038100
64320250327100300038103810381038100
64420250327100200038103810381038100
64520250327100100038103810381038100
64620250327100000038103810381038100
64720250327095900038103810381038100
64820250327095800038103810381038100
64920250327095700038103810381038100
65020250327095600038103810381038100
65120250327095500038103810381038100
65220250327095400038103810381038100
65320250327095300038103810381038100
65420250327095200038103810381038100
65520250327095100038103810381038100
65620250327095000038103810381038100
65720250327094900038103810381038100
65820250327094800038103810381038100
65920250327094700038103810381038100
66020250327094600038103810381038100
66120250327094500038103810381038100
66220250327094400038103810381038100
66320250327094300038103810381038100
66420250327094200038103810381038100
66520250327094100038103810381038100
66620250327094000038103810381038100
66720250327093900038103810381038100
66820250327093800038103810381038100
66920250327093700038103810381038100
67020250327093600038103810381038100
67120250327093500038103810381038100
67220250327093400038103810381038100
67320250327093300038103810381038100
67420250327093200038103810381038100
67520250327093100038103810381038100
67620250327093000038103810381038100
67720250327092900038103810381038100
67820250327092800038103810381038100
67920250327092700038103810381038100
68020250327092600038103810381038100
68120250327092500038103810381038100
68220250327092400038103810381038100
68320250327092300038103810381038100
68420250327092200038103810381038100
68520250327092100038103810381038100
68620250327092000038103810381038100
68720250327091900038103810381038100
68820250327091800038103810381038100
68920250327091700038103810381038100
69020250327091600038103810381038100
69120250327091500038103810381038100
69220250327091400038103810381038100
69320250327091300038103810381038100
69420250327091200038103810381038100
69520250327091100038103810381038100
69620250327091000038103810381038100
69720250327090900038103810381038100
69820250327090800038103810381038100
69920250327090700038103810381038100
70020250327090600038103810381038100
70120250327090500038103810381038100
70220250327090400038103810381038100
70320250327090300038103810381038100
70420250327090200038103810381038100
70520250327090100038103810381038100
70620250327090000038103810381038100