Files
KissMeData/217620/min/candle-20250402.csv
2025-04-02 22:19:29 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250402202200038103810381038100
320250402202100038103810381038100
420250402202000038103810381038100
520250402201900038103810381038100
620250402201800038103810381038100
720250402201700038103810381038100
820250402201600038103810381038100
920250402201500038103810381038100
1020250402201400038103810381038100
1120250402201300038103810381038100
1220250402201200038103810381038100
1320250402201100038103810381038100
1420250402201000038103810381038100
1520250402200900038103810381038100
1620250402200800038103810381038100
1720250402200700038103810381038100
1820250402200600038103810381038100
1920250402200500038103810381038100
2020250402200400038103810381038100
2120250402200300038103810381038100
2220250402200200038103810381038100
2320250402200100038103810381038100
2420250402200000038103810381038100
2520250402195900038103810381038100
2620250402195800038103810381038100
2720250402195700038103810381038100
2820250402195600038103810381038100
2920250402195500038103810381038100
3020250402195400038103810381038100
3120250402195300038103810381038100
3220250402195200038103810381038100
3320250402195100038103810381038100
3420250402195000038103810381038100
3520250402194900038103810381038100
3620250402194800038103810381038100
3720250402194700038103810381038100
3820250402194600038103810381038100
3920250402194500038103810381038100
4020250402194400038103810381038100
4120250402194300038103810381038100
4220250402194200038103810381038100
4320250402194100038103810381038100
4420250402194000038103810381038100
4520250402193900038103810381038100
4620250402193800038103810381038100
4720250402193700038103810381038100
4820250402193600038103810381038100
4920250402193500038103810381038100
5020250402193400038103810381038100
5120250402193300038103810381038100
5220250402193200038103810381038100
5320250402193100038103810381038100
5420250402193000038103810381038100
5520250402192900038103810381038100
5620250402192800038103810381038100
5720250402192700038103810381038100
5820250402192600038103810381038100
5920250402192500038103810381038100
6020250402192400038103810381038100
6120250402192300038103810381038100
6220250402192200038103810381038100
6320250402192100038103810381038100
6420250402192000038103810381038100
6520250402191900038103810381038100
6620250402191800038103810381038100
6720250402191700038103810381038100
6820250402191600038103810381038100
6920250402191500038103810381038100
7020250402191400038103810381038100
7120250402191300038103810381038100
7220250402191200038103810381038100
7320250402191100038103810381038100
7420250402191000038103810381038100
7520250402190900038103810381038100
7620250402190800038103810381038100
7720250402190700038103810381038100
7820250402190600038103810381038100
7920250402190500038103810381038100
8020250402190400038103810381038100
8120250402190300038103810381038100
8220250402190200038103810381038100
8320250402190100038103810381038100
8420250402190000038103810381038100
8520250402185900038103810381038100
8620250402185800038103810381038100
8720250402185700038103810381038100
8820250402185600038103810381038100
8920250402185500038103810381038100
9020250402185400038103810381038100
9120250402185300038103810381038100
9220250402185200038103810381038100
9320250402185100038103810381038100
9420250402185000038103810381038100
9520250402184900038103810381038100
9620250402184800038103810381038100
9720250402184700038103810381038100
9820250402184600038103810381038100
9920250402184500038103810381038100
10020250402184400038103810381038100
10120250402184300038103810381038100
10220250402184200038103810381038100
10320250402184100038103810381038100
10420250402184000038103810381038100
10520250402183900038103810381038100
10620250402183800038103810381038100
10720250402183700038103810381038100
10820250402183600038103810381038100
10920250402183500038103810381038100
11020250402183400038103810381038100
11120250402183300038103810381038100
11220250402183200038103810381038100
11320250402183100038103810381038100
11420250402183000038103810381038100
11520250402182900038103810381038100
11620250402182800038103810381038100
11720250402182700038103810381038100
11820250402182600038103810381038100
11920250402182500038103810381038100
12020250402182400038103810381038100
12120250402182300038103810381038100
12220250402182200038103810381038100
12320250402182100038103810381038100
12420250402182000038103810381038100
12520250402181900038103810381038100
12620250402181800038103810381038100
12720250402181700038103810381038100
12820250402181600038103810381038100
12920250402181500038103810381038100
13020250402181400038103810381038100
13120250402181300038103810381038100
13220250402181200038103810381038100
13320250402181100038103810381038100
13420250402181000038103810381038100
13520250402180900038103810381038100
13620250402180800038103810381038100
13720250402180700038103810381038100
13820250402180600038103810381038100
13920250402180500038103810381038100
14020250402180400038103810381038100
14120250402180300038103810381038100
14220250402180200038103810381038100
14320250402180100038103810381038100
14420250402180000038103810381038100
14520250402175900038103810381038100
14620250402175800038103810381038100
14720250402175700038103810381038100
14820250402175600038103810381038100
14920250402175500038103810381038100
15020250402175400038103810381038100
15120250402175300038103810381038100
15220250402175200038103810381038100
15320250402175100038103810381038100
15420250402175000038103810381038100
15520250402174900038103810381038100
15620250402174800038103810381038100
15720250402174700038103810381038100
15820250402174600038103810381038100
15920250402174500038103810381038100
16020250402174400038103810381038100
16120250402174300038103810381038100
16220250402174200038103810381038100
16320250402174100038103810381038100
16420250402174000038103810381038100
16520250402173900038103810381038100
16620250402173800038103810381038100
16720250402173700038103810381038100
16820250402173600038103810381038100
16920250402173500038103810381038100
17020250402173400038103810381038100
17120250402173300038103810381038100
17220250402173200038103810381038100
17320250402173100038103810381038100
17420250402173000038103810381038100
17520250402172900038103810381038100
17620250402172800038103810381038100
17720250402172700038103810381038100
17820250402172600038103810381038100
17920250402172500038103810381038100
18020250402172400038103810381038100
18120250402172300038103810381038100
18220250402172200038103810381038100
18320250402172100038103810381038100
18420250402172000038103810381038100
18520250402171900038103810381038100
18620250402171800038103810381038100
18720250402171700038103810381038100
18820250402171600038103810381038100
18920250402171500038103810381038100
19020250402171400038103810381038100
19120250402171300038103810381038100
19220250402171200038103810381038100
19320250402171100038103810381038100
19420250402171000038103810381038100
19520250402170900038103810381038100
19620250402170800038103810381038100
19720250402170700038103810381038100
19820250402170600038103810381038100
19920250402170500038103810381038100
20020250402170400038103810381038100
20120250402170300038103810381038100
20220250402170200038103810381038100
20320250402170100038103810381038100
20420250402170000038103810381038100
20520250402165900038103810381038100
20620250402165800038103810381038100
20720250402165700038103810381038100
20820250402165600038103810381038100
20920250402165500038103810381038100
21020250402165400038103810381038100
21120250402165300038103810381038100
21220250402165200038103810381038100
21320250402165100038103810381038100
21420250402165000038103810381038100
21520250402164900038103810381038100
21620250402164800038103810381038100
21720250402164700038103810381038100
21820250402164600038103810381038100
21920250402164500038103810381038100
22020250402164400038103810381038100
22120250402164300038103810381038100
22220250402164200038103810381038100
22320250402164100038103810381038100
22420250402164000038103810381038100
22520250402163900038103810381038100
22620250402163800038103810381038100
22720250402163700038103810381038100
22820250402163600038103810381038100
22920250402163500038103810381038100
23020250402163400038103810381038100
23120250402163300038103810381038100
23220250402163200038103810381038100
23320250402163100038103810381038100
23420250402163000038103810381038100
23520250402162900038103810381038100
23620250402162800038103810381038100
23720250402162700038103810381038100
23820250402162600038103810381038100
23920250402162500038103810381038100
24020250402162400038103810381038100
24120250402162300038103810381038100
24220250402162200038103810381038100
24320250402162100038103810381038100
24420250402162000038103810381038100
24520250402161900038103810381038100
24620250402161800038103810381038100
24720250402161700038103810381038100
24820250402161600038103810381038100
24920250402161500038103810381038100
25020250402161400038103810381038100
25120250402161300038103810381038100
25220250402161200038103810381038100
25320250402161100038103810381038100
25420250402161000038103810381038100
25520250402160900038103810381038100
25620250402160800038103810381038100
25720250402160700038103810381038100
25820250402160600038103810381038100
25920250402160500038103810381038100
26020250402160400038103810381038100
26120250402160300038103810381038100
26220250402160200038103810381038100
26320250402160100038103810381038100
26420250402160000038103810381038100
26520250402155900038103810381038100
26620250402155800038103810381038100
26720250402155700038103810381038100
26820250402155600038103810381038100
26920250402155500038103810381038100
27020250402155400038103810381038100
27120250402155300038103810381038100
27220250402155200038103810381038100
27320250402155100038103810381038100
27420250402155000038103810381038100
27520250402154900038103810381038100
27620250402154800038103810381038100
27720250402154700038103810381038100
27820250402154600038103810381038100
27920250402154500038103810381038100
28020250402154400038103810381038100
28120250402154300038103810381038100
28220250402154200038103810381038100
28320250402154100038103810381038100
28420250402154000038103810381038100
28520250402153900038103810381038100
28620250402153800038103810381038100
28720250402153700038103810381038100
28820250402153600038103810381038100
28920250402153500038103810381038100
29020250402153400038103810381038100
29120250402153300038103810381038100
29220250402153200038103810381038100
29320250402153100038103810381038100
29420250402153000038103810381038100
29520250402152900038103810381038100
29620250402152800038103810381038100
29720250402152700038103810381038100
29820250402152600038103810381038100
29920250402152500038103810381038100
30020250402152400038103810381038100
30120250402152300038103810381038100
30220250402152200038103810381038100
30320250402152100038103810381038100
30420250402152000038103810381038100
30520250402151900038103810381038100
30620250402151800038103810381038100
30720250402151700038103810381038100
30820250402151600038103810381038100
30920250402151500038103810381038100
31020250402151400038103810381038100
31120250402151300038103810381038100
31220250402151200038103810381038100
31320250402151100038103810381038100
31420250402151000038103810381038100
31520250402150900038103810381038100
31620250402150800038103810381038100
31720250402150700038103810381038100
31820250402150600038103810381038100
31920250402150500038103810381038100
32020250402150400038103810381038100
32120250402150300038103810381038100
32220250402150200038103810381038100
32320250402150100038103810381038100
32420250402150000038103810381038100
32520250402145900038103810381038100
32620250402145800038103810381038100
32720250402145700038103810381038100
32820250402145600038103810381038100
32920250402145500038103810381038100
33020250402145400038103810381038100
33120250402145300038103810381038100
33220250402145200038103810381038100
33320250402145100038103810381038100
33420250402145000038103810381038100
33520250402144900038103810381038100
33620250402144800038103810381038100
33720250402144700038103810381038100
33820250402144600038103810381038100
33920250402144500038103810381038100
34020250402144400038103810381038100
34120250402144300038103810381038100
34220250402144200038103810381038100
34320250402144100038103810381038100
34420250402144000038103810381038100
34520250402143900038103810381038100
34620250402143800038103810381038100
34720250402143700038103810381038100
34820250402143600038103810381038100
34920250402143500038103810381038100
35020250402143400038103810381038100
35120250402143300038103810381038100
35220250402143200038103810381038100
35320250402143100038103810381038100
35420250402143000038103810381038100
35520250402142900038103810381038100
35620250402142800038103810381038100
35720250402142700038103810381038100
35820250402142600038103810381038100
35920250402142500038103810381038100
36020250402142400038103810381038100
36120250402142300038103810381038100
36220250402142200038103810381038100
36320250402142100038103810381038100
36420250402142000038103810381038100
36520250402141900038103810381038100
36620250402141800038103810381038100
36720250402141700038103810381038100
36820250402141600038103810381038100
36920250402141500038103810381038100
37020250402141400038103810381038100
37120250402141300038103810381038100
37220250402141200038103810381038100
37320250402141100038103810381038100
37420250402141000038103810381038100
37520250402140900038103810381038100
37620250402140800038103810381038100
37720250402140700038103810381038100
37820250402140600038103810381038100
37920250402140500038103810381038100
38020250402140400038103810381038100
38120250402140300038103810381038100
38220250402140200038103810381038100
38320250402140100038103810381038100
38420250402140000038103810381038100
38520250402135900038103810381038100
38620250402135800038103810381038100
38720250402135700038103810381038100
38820250402135600038103810381038100
38920250402135500038103810381038100
39020250402135400038103810381038100
39120250402135300038103810381038100
39220250402135200038103810381038100
39320250402135100038103810381038100
39420250402135000038103810381038100
39520250402134900038103810381038100
39620250402134800038103810381038100
39720250402134700038103810381038100
39820250402134600038103810381038100
39920250402134500038103810381038100
40020250402134400038103810381038100
40120250402134300038103810381038100
40220250402134200038103810381038100
40320250402134100038103810381038100
40420250402134000038103810381038100
40520250402133900038103810381038100
40620250402133800038103810381038100
40720250402133700038103810381038100
40820250402133600038103810381038100
40920250402133500038103810381038100
41020250402133400038103810381038100
41120250402133300038103810381038100
41220250402133200038103810381038100
41320250402133100038103810381038100
41420250402133000038103810381038100
41520250402132900038103810381038100
41620250402132800038103810381038100
41720250402132700038103810381038100
41820250402132600038103810381038100
41920250402132500038103810381038100
42020250402132400038103810381038100
42120250402132300038103810381038100
42220250402132200038103810381038100
42320250402132100038103810381038100
42420250402132000038103810381038100
42520250402131900038103810381038100
42620250402131800038103810381038100
42720250402131700038103810381038100
42820250402131600038103810381038100
42920250402131500038103810381038100
43020250402131400038103810381038100
43120250402131300038103810381038100
43220250402131200038103810381038100
43320250402131100038103810381038100
43420250402131000038103810381038100
43520250402130900038103810381038100
43620250402130800038103810381038100
43720250402130700038103810381038100
43820250402130600038103810381038100
43920250402130500038103810381038100
44020250402130400038103810381038100
44120250402130300038103810381038100
44220250402130200038103810381038100
44320250402130100038103810381038100
44420250402130000038103810381038100
44520250402125900038103810381038100
44620250402125800038103810381038100
44720250402125700038103810381038100
44820250402125600038103810381038100
44920250402125500038103810381038100
45020250402125400038103810381038100
45120250402125300038103810381038100
45220250402125200038103810381038100
45320250402125100038103810381038100
45420250402125000038103810381038100
45520250402124900038103810381038100
45620250402124800038103810381038100
45720250402124700038103810381038100
45820250402124600038103810381038100
45920250402124500038103810381038100
46020250402124400038103810381038100
46120250402124300038103810381038100
46220250402124200038103810381038100
46320250402124100038103810381038100
46420250402124000038103810381038100
46520250402123900038103810381038100
46620250402123800038103810381038100
46720250402123700038103810381038100
46820250402123600038103810381038100
46920250402123500038103810381038100
47020250402123400038103810381038100
47120250402123300038103810381038100
47220250402123200038103810381038100
47320250402123100038103810381038100
47420250402123000038103810381038100
47520250402122900038103810381038100
47620250402122800038103810381038100
47720250402122700038103810381038100
47820250402122600038103810381038100
47920250402122500038103810381038100
48020250402122400038103810381038100
48120250402122300038103810381038100
48220250402122200038103810381038100
48320250402122100038103810381038100
48420250402122000038103810381038100
48520250402121900038103810381038100
48620250402121800038103810381038100
48720250402121700038103810381038100
48820250402121600038103810381038100
48920250402121500038103810381038100
49020250402121400038103810381038100
49120250402121300038103810381038100
49220250402121200038103810381038100
49320250402121100038103810381038100
49420250402121000038103810381038100
49520250402120900038103810381038100
49620250402120800038103810381038100
49720250402120700038103810381038100
49820250402120600038103810381038100
49920250402120500038103810381038100
50020250402120400038103810381038100
50120250402120300038103810381038100
50220250402120200038103810381038100
50320250402120100038103810381038100
50420250402120000038103810381038100
50520250402115900038103810381038100
50620250402115800038103810381038100
50720250402115700038103810381038100
50820250402115600038103810381038100
50920250402115500038103810381038100
51020250402115400038103810381038100
51120250402115300038103810381038100
51220250402115200038103810381038100
51320250402115100038103810381038100
51420250402115000038103810381038100
51520250402114900038103810381038100
51620250402114800038103810381038100
51720250402114700038103810381038100
51820250402114600038103810381038100
51920250402114500038103810381038100
52020250402114400038103810381038100
52120250402114300038103810381038100
52220250402114200038103810381038100
52320250402114100038103810381038100
52420250402114000038103810381038100
52520250402113900038103810381038100
52620250402113800038103810381038100
52720250402113700038103810381038100
52820250402113600038103810381038100
52920250402113500038103810381038100
53020250402113400038103810381038100
53120250402113300038103810381038100
53220250402113200038103810381038100
53320250402113100038103810381038100
53420250402113000038103810381038100
53520250402112900038103810381038100
53620250402112800038103810381038100
53720250402112700038103810381038100
53820250402112600038103810381038100
53920250402112500038103810381038100
54020250402112400038103810381038100
54120250402112300038103810381038100
54220250402112200038103810381038100
54320250402112100038103810381038100
54420250402112000038103810381038100
54520250402111900038103810381038100
54620250402111800038103810381038100
54720250402111700038103810381038100
54820250402111600038103810381038100
54920250402111500038103810381038100
55020250402111400038103810381038100
55120250402111300038103810381038100
55220250402111200038103810381038100
55320250402111100038103810381038100
55420250402111000038103810381038100
55520250402110900038103810381038100
55620250402110800038103810381038100
55720250402110700038103810381038100
55820250402110600038103810381038100
55920250402110500038103810381038100
56020250402110400038103810381038100
56120250402110300038103810381038100
56220250402110200038103810381038100
56320250402110100038103810381038100
56420250402110000038103810381038100
56520250402105900038103810381038100
56620250402105800038103810381038100
56720250402105700038103810381038100
56820250402105600038103810381038100
56920250402105500038103810381038100
57020250402105400038103810381038100
57120250402105300038103810381038100
57220250402105200038103810381038100
57320250402105100038103810381038100
57420250402105000038103810381038100
57520250402104900038103810381038100
57620250402104800038103810381038100
57720250402104700038103810381038100
57820250402104600038103810381038100
57920250402104500038103810381038100
58020250402104400038103810381038100
58120250402104300038103810381038100
58220250402104200038103810381038100
58320250402104100038103810381038100
58420250402104000038103810381038100
58520250402103900038103810381038100
58620250402103800038103810381038100
58720250402103700038103810381038100
58820250402103600038103810381038100
58920250402103500038103810381038100
59020250402103400038103810381038100
59120250402103300038103810381038100
59220250402103200038103810381038100
59320250402103100038103810381038100
59420250402103000038103810381038100
59520250402102900038103810381038100
59620250402102800038103810381038100
59720250402102700038103810381038100
59820250402102600038103810381038100
59920250402102500038103810381038100
60020250402102400038103810381038100
60120250402102300038103810381038100
60220250402102200038103810381038100
60320250402102100038103810381038100
60420250402102000038103810381038100
60520250402101900038103810381038100
60620250402101800038103810381038100
60720250402101700038103810381038100
60820250402101600038103810381038100
60920250402101500038103810381038100
61020250402101400038103810381038100
61120250402101300038103810381038100
61220250402101200038103810381038100
61320250402101100038103810381038100
61420250402101000038103810381038100
61520250402100900038103810381038100
61620250402100800038103810381038100
61720250402100700038103810381038100
61820250402100600038103810381038100
61920250402100500038103810381038100
62020250402100400038103810381038100
62120250402100300038103810381038100
62220250402100200038103810381038100
62320250402100100038103810381038100
62420250402100000038103810381038100
62520250402095900038103810381038100
62620250402095800038103810381038100
62720250402095700038103810381038100
62820250402095600038103810381038100
62920250402095500038103810381038100
63020250402095400038103810381038100
63120250402095300038103810381038100
63220250402095200038103810381038100
63320250402095100038103810381038100
63420250402095000038103810381038100
63520250402094900038103810381038100
63620250402094800038103810381038100
63720250402094700038103810381038100
63820250402094600038103810381038100
63920250402094500038103810381038100
64020250402094400038103810381038100
64120250402094300038103810381038100
64220250402094200038103810381038100
64320250402094100038103810381038100
64420250402094000038103810381038100
64520250402093900038103810381038100
64620250402093800038103810381038100
64720250402093700038103810381038100
64820250402093600038103810381038100
64920250402093500038103810381038100
65020250402093400038103810381038100
65120250402093300038103810381038100
65220250402093200038103810381038100
65320250402093100038103810381038100
65420250402093000038103810381038100
65520250402092900038103810381038100
65620250402092800038103810381038100
65720250402092700038103810381038100
65820250402092600038103810381038100
65920250402092500038103810381038100
66020250402092400038103810381038100
66120250402092300038103810381038100
66220250402092200038103810381038100
66320250402092100038103810381038100
66420250402092000038103810381038100
66520250402091900038103810381038100
66620250402091800038103810381038100
66720250402091700038103810381038100
66820250402091600038103810381038100
66920250402091500038103810381038100
67020250402091400038103810381038100
67120250402091300038103810381038100
67220250402091200038103810381038100
67320250402091100038103810381038100
67420250402091000038103810381038100
67520250402090900038103810381038100
67620250402090800038103810381038100
67720250402090700038103810381038100
67820250402090600038103810381038100
67920250402090500038103810381038100
68020250402090400038103810381038100
68120250402090300038103810381038100
68220250402090200038103810381038100
68320250402090100038103810381038100
68420250402090000038103810381038100