Files
KissMeData/102280/min/candle-20250324.csv
2025-03-29 21:48:38 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503242012000134501345013450134500
3202503242011000134501345013450134500
4202503242010000134501345013450134500
5202503242009000134501345013450134500
6202503242008000134501345013450134500
7202503242007000134501345013450134500
8202503242006000134501345013450134500
9202503242005000134501345013450134500
10202503242004000134501345013450134500
11202503242003000134501345013450134500
12202503242002000134501345013450134500
13202503242001000134501345013450134500
14202503242000000134501345013450134500
15202503241959000134501345013450134500
16202503241958000134501345013450134500
17202503241957000134501345013450134500
18202503241956000134501345013450134500
19202503241955000134501345013450134500
20202503241954000134501345013450134500
21202503241953000134501345013450134500
22202503241952000134501345013450134500
23202503241951000134501345013450134500
24202503241950000134501345013450134500
25202503241949000134501345013450134500
26202503241948000134501345013450134500
27202503241947000134501345013450134500
28202503241946000134501345013450134500
29202503241945000134501345013450134500
30202503241944000134501345013450134500
31202503241943000134501345013450134500
32202503241942000134501345013450134500
33202503241941000134501345013450134500
34202503241940000134501345013450134500
35202503241939000134501345013450134500
36202503241938000134501345013450134500
37202503241937000134501345013450134500
38202503241936000134501345013450134500
39202503241935000134501345013450134500
40202503241934000134501345013450134500
41202503241933000134501345013450134500
42202503241932000134501345013450134500
43202503241931000134501345013450134500
44202503241930000134501345013450134500
45202503241929000134501345013450134500
46202503241928000134501345013450134500
47202503241927000134501345013450134500
48202503241926000134501345013450134500
49202503241925000134501345013450134500
50202503241924000134501345013450134500
51202503241923000134501345013450134500
52202503241922000134501345013450134500
53202503241921000134501345013450134500
54202503241920000134501345013450134500
55202503241919000134501345013450134500
56202503241918000134501345013450134500
57202503241917000134501345013450134500
58202503241916000134501345013450134500
59202503241915000134501345013450134500
60202503241914000134501345013450134500
61202503241913000134501345013450134500
62202503241912000134501345013450134500
63202503241911000134501345013450134500
64202503241910000134501345013450134500
65202503241909000134501345013450134500
66202503241908000134501345013450134500
67202503241907000134501345013450134500
68202503241906000134501345013450134500
69202503241905000134501345013450134500
70202503241904000134501345013450134500
71202503241903000134501345013450134500
72202503241902000134501345013450134500
73202503241901000134501345013450134500
74202503241900000134501345013450134500
75202503241859000134501345013450134500
76202503241858000134501345013450134500
77202503241857000134501345013450134500
78202503241856000134501345013450134500
79202503241855000134501345013450134500
80202503241854000134501345013450134500
81202503241853000134501345013450134500
82202503241852000134501345013450134500
83202503241851000134501345013450134500
84202503241850000134501345013450134500
85202503241849000134501345013450134500
86202503241848000134501345013450134500
87202503241847000134501345013450134500
88202503241846000134501345013450134500
89202503241845000134501345013450134500
90202503241844000134501345013450134500
91202503241843000134501345013450134500
92202503241842000134501345013450134500
93202503241841000134501345013450134500
94202503241840000134501345013450134500
95202503241839000134501345013450134500
96202503241838000134501345013450134500
97202503241837000134501345013450134500
98202503241836000134501345013450134500
99202503241835000134501345013450134500
100202503241834000134501345013450134500
101202503241833000134501345013450134500
102202503241832000134501345013450134500
103202503241831000134501345013450134500
104202503241830000134501345013450134500
105202503241829000134501345013450134500
106202503241828000134501345013450134500
107202503241827000134501345013450134500
108202503241826000134501345013450134500
109202503241825000134501345013450134500
110202503241824000134501345013450134500
111202503241823000134501345013450134500
112202503241822000134501345013450134500
113202503241821000134501345013450134500
114202503241820000134501345013450134500
115202503241819000134501345013450134500
116202503241818000134501345013450134500
117202503241817000134501345013450134500
118202503241816000134501345013450134500
119202503241815000134501345013450134500
120202503241814000134501345013450134500
121202503241813000134501345013450134500
122202503241812000134501345013450134500
123202503241811000134501345013450134500
124202503241810000134501345013450134500
125202503241809000134501345013450134500
126202503241808000134501345013450134500
127202503241807000134501345013450134500
128202503241806000134501345013450134500
129202503241805000134501345013450134500
130202503241804000134501345013450134500
131202503241803000134501345013450134500
132202503241802000134501345013450134500
133202503241801000134501345013450134500
134202503241800000134501345013450134500
135202503241759000134501345013450134500
136202503241758000134501345013450134500
137202503241757000134501345013450134500
138202503241756000134501345013450134500
139202503241755000134501345013450134500
140202503241754000134501345013450134500
141202503241753000134501345013450134500
142202503241752000134501345013450134500
143202503241751000134501345013450134500
144202503241750000134501345013450134500
145202503241749000134501345013450134500
146202503241748000134501345013450134500
147202503241747000134501345013450134500
148202503241746000134501345013450134500
149202503241745000134501345013450134500
150202503241744000134501345013450134500
151202503241743000134501345013450134500
152202503241742000134501345013450134500
153202503241741000134501345013450134500
154202503241740000134501345013450134500
155202503241739000134501345013450134500
156202503241738000134501345013450134500
157202503241737000134501345013450134500
158202503241736000134501345013450134500
159202503241735000134501345013450134500
160202503241734000134501345013450134500
161202503241733000134501345013450134500
162202503241732000134501345013450134500
163202503241731000134501345013450134500
164202503241730000134501345013450134500
165202503241729000134501345013450134500
166202503241728000134501345013450134500
167202503241727000134501345013450134500
168202503241726000134501345013450134500
169202503241725000134501345013450134500
170202503241724000134501345013450134500
171202503241723000134501345013450134500
172202503241722000134501345013450134500
173202503241721000134501345013450134500
174202503241720000134501345013450134500
175202503241719000134501345013450134500
176202503241718000134501345013450134500
177202503241717000134501345013450134500
178202503241716000134501345013450134500
179202503241715000134501345013450134500
180202503241714000134501345013450134500
181202503241713000134501345013450134500
182202503241712000134501345013450134500
183202503241711000134501345013450134500
184202503241710000134501345013450134500
185202503241709000134501345013450134500
186202503241708000134501345013450134500
187202503241707000134501345013450134500
188202503241706000134501345013450134500
189202503241705000134501345013450134500
190202503241704000134501345013450134500
191202503241703000134501345013450134500
192202503241702000134501345013450134500
193202503241701000134501345013450134500
194202503241700000134501345013450134500
195202503241659000134501345013450134500
196202503241658000134501345013450134500
197202503241657000134501345013450134500
198202503241656000134501345013450134500
199202503241655000134501345013450134500
200202503241654000134501345013450134500
201202503241653000134501345013450134500
202202503241652000134501345013450134500
203202503241651000134501345013450134500
204202503241650000134501345013450134500
205202503241649000134501345013450134500
206202503241648000134501345013450134500
207202503241647000134501345013450134500
208202503241646000134501345013450134500
209202503241645000134501345013450134500
210202503241644000134501345013450134500
211202503241643000134501345013450134500
212202503241642000134501345013450134500
213202503241641000134501345013450134500
214202503241640000134501345013450134500
215202503241639000134501345013450134500
216202503241638000134501345013450134500
217202503241637000134501345013450134500
218202503241636000134501345013450134500
219202503241635000134501345013450134500
220202503241634000134501345013450134500
221202503241633000134501345013450134500
222202503241632000134501345013450134500
223202503241631000134501345013450134500
224202503241630000134501345013450134500
225202503241629000134501345013450134500
226202503241628000134501345013450134500
227202503241627000134501345013450134500
228202503241626000134501345013450134500
229202503241625000134501345013450134500
230202503241624000134501345013450134500
231202503241623000134501345013450134500
232202503241622000134501345013450134500
233202503241621000134501345013450134500
234202503241620000134501345013450134500
235202503241619000134501345013450134500
236202503241618000134501345013450134500
237202503241617000134501345013450134500
238202503241616000134501345013450134500
239202503241615000134501345013450134500
240202503241614000134501345013450134500
241202503241613000134501345013450134500
242202503241612000134501345013450134500
243202503241611000134501345013450134500
244202503241610000134501345013450134500
245202503241609000134501345013450134500
246202503241608000134501345013450134500
247202503241607000134501345013450134500
248202503241606000134501345013450134500
249202503241605000134501345013450134500
250202503241604000134501345013450134500
251202503241603000134501345013450134500
252202503241602000134501345013450134500
253202503241601000134501345013450134500
254202503241600000134501345013450134500
255202503241559000134501345013450134500
256202503241558000134501345013450134500
257202503241557000134501345013450134500
258202503241556000134501345013450134500
259202503241555000134501345013450134500
260202503241554000134501345013450134500
261202503241553000134501345013450134500
262202503241552000134501345013450134500
263202503241551000134501345013450134500
264202503241550000134501345013450134500
265202503241549000134501345013450134500
266202503241548000134501345013450134500
267202503241547000134501345013450134500
268202503241546000134501345013450134500
269202503241545000134501345013450134500
270202503241544000134501345013450134500
271202503241543000134501345013450134500
272202503241542000134501345013450134500
273202503241541000134501345013450134500
274202503241540000134501345013450134500
275202503241539000134501345013450134500
276202503241538000134501345013450134500
277202503241537000134501345013450134500
278202503241536000134501345013450134500
279202503241535000134501345013450134500
280202503241534000134501345013450134500
281202503241533000134501345013450134500
282202503241532000134501345013450134500
283202503241531000134501345013450134500
284202503241530000134501345013450134500
285202503241529000134501345013450134500
286202503241528000134501345013450134500
287202503241527000134501345013450134500
288202503241526000134501345013450134500
289202503241525000134501345013450134500
290202503241524000134501345013450134500
291202503241523000134501345013450134500
292202503241522000134501345013450134500
293202503241521000134501345013450134500
294202503241520000134501345013450134500
295202503241519000134501345013450134500
296202503241518000134501345013450134500
297202503241517000134501345013450134500
298202503241516000134501345013450134500
299202503241515000134501345013450134500
300202503241514000134501345013450134500
301202503241513000134501345013450134500
302202503241512000134501345013450134500
303202503241511000134501345013450134500
304202503241510000134501345013450134500
305202503241509000134501345013450134500
306202503241508000134501345013450134500
307202503241507000134501345013450134500
308202503241506000134501345013450134500
309202503241505000134501345013450134500
310202503241504000134501345013450134500
311202503241503000134501345013450134500
312202503241502000134501345013450134500
313202503241501000134501345013450134500
314202503241500000134501345013450134500
315202503241459000134501345013450134500
316202503241458000134501345013450134500
317202503241457000134501345013450134500
318202503241456000134501345013450134500
319202503241455000134501345013450134500
320202503241454000134501345013450134500
321202503241453000134501345013450134500
322202503241452000134501345013450134500
323202503241451000134501345013450134500
324202503241450000134501345013450134500
325202503241449000134501345013450134500
326202503241448000134501345013450134500
327202503241447000134501345013450134500
328202503241446000134501345013450134500
329202503241445000134501345013450134500
330202503241444000134501345013450134500
331202503241443000134501345013450134500
332202503241442000134501345013450134500
333202503241441000134501345013450134500
334202503241440000134501345013450134500
335202503241439000134501345013450134500
336202503241438000134501345013450134500
337202503241437000134501345013450134500
338202503241436000134501345013450134500
339202503241435000134501345013450134500
340202503241434000134501345013450134500
341202503241433000134501345013450134500
342202503241432000134501345013450134500
343202503241431000134501345013450134500
344202503241430000134501345013450134500
345202503241429000134501345013450134500
346202503241428000134501345013450134500
347202503241427000134501345013450134500
348202503241426000134501345013450134500
349202503241425000134501345013450134500
350202503241424000134501345013450134500
351202503241423000134501345013450134500
352202503241422000134501345013450134500
353202503241421000134501345013450134500
354202503241420000134501345013450134500
355202503241419000134501345013450134500
356202503241418000134501345013450134500
357202503241417000134501345013450134500
358202503241416000134501345013450134500
359202503241415000134501345013450134500
360202503241414000134501345013450134500
361202503241413000134501345013450134500
362202503241412000134501345013450134500
363202503241411000134501345013450134500
364202503241410000134501345013450134500
365202503241409000134501345013450134500
366202503241408000134501345013450134500
367202503241407000134501345013450134500
368202503241406000134501345013450134500
369202503241405000134501345013450134500
370202503241404000134501345013450134500
371202503241403000134501345013450134500
372202503241402000134501345013450134500
373202503241401000134501345013450134500
374202503241400000134501345013450134500
375202503241359000134501345013450134500
376202503241358000134501345013450134500
377202503241357000134501345013450134500
378202503241356000134501345013450134500
379202503241355000134501345013450134500
380202503241354000134501345013450134500
381202503241353000134501345013450134500
382202503241352000134501345013450134500
383202503241351000134501345013450134500
384202503241350000134501345013450134500
385202503241349000134501345013450134500
386202503241348000134501345013450134500
387202503241347000134501345013450134500
388202503241346000134501345013450134500
389202503241345000134501345013450134500
390202503241344000134501345013450134500
391202503241343000134501345013450134500
392202503241342000134501345013450134500
393202503241341000134501345013450134500
394202503241340000134501345013450134500
395202503241339000134501345013450134500
396202503241338000134501345013450134500
397202503241337000134501345013450134500
398202503241336000134501345013450134500
399202503241335000134501345013450134500
400202503241334000134501345013450134500
401202503241333000134501345013450134500
402202503241332000134501345013450134500
403202503241331000134501345013450134500
404202503241330000134501345013450134500
405202503241329000134501345013450134500
406202503241328000134501345013450134500
407202503241327000134501345013450134500
408202503241326000134501345013450134500
409202503241325000134501345013450134500
410202503241324000134501345013450134500
411202503241323000134501345013450134500
412202503241322000134501345013450134500
413202503241321000134501345013450134500
414202503241320000134501345013450134500
415202503241319000134501345013450134500
416202503241318000134501345013450134500
417202503241317000134501345013450134500
418202503241316000134501345013450134500
419202503241315000134501345013450134500
420202503241314000134501345013450134500
421202503241313000134501345013450134500
422202503241312000134501345013450134500
423202503241311000134501345013450134500
424202503241310000134501345013450134500
425202503241309000134501345013450134500
426202503241308000134501345013450134500
427202503241307000134501345013450134500
428202503241306000134501345013450134500
429202503241305000134501345013450134500
430202503241304000134501345013450134500
431202503241303000134501345013450134500
432202503241302000134501345013450134500
433202503241301000134501345013450134500
434202503241300000134501345013450134500
435202503241259000134501345013450134500
436202503241258000134501345013450134500
437202503241257000134501345013450134500
438202503241256000134501345013450134500
439202503241255000134501345013450134500
440202503241254000134501345013450134500
441202503241253000134501345013450134500
442202503241252000134501345013450134500
443202503241251000134501345013450134500
444202503241250000134501345013450134500
445202503241249000134501345013450134500
446202503241248000134501345013450134500
447202503241247000134501345013450134500
448202503241246000134501345013450134500
449202503241245000134501345013450134500
450202503241244000134501345013450134500
451202503241243000134501345013450134500
452202503241242000134501345013450134500
453202503241241000134501345013450134500
454202503241240000134501345013450134500
455202503241239000134501345013450134500
456202503241238000134501345013450134500
457202503241237000134501345013450134500
458202503241236000134501345013450134500
459202503241235000134501345013450134500
460202503241234000134501345013450134500
461202503241233000134501345013450134500
462202503241232000134501345013450134500
463202503241231000134501345013450134500
464202503241230000134501345013450134500
465202503241229000134501345013450134500
466202503241228000134501345013450134500
467202503241227000134501345013450134500
468202503241226000134501345013450134500
469202503241225000134501345013450134500
470202503241224000134501345013450134500
471202503241223000134501345013450134500
472202503241222000134501345013450134500
473202503241221000134501345013450134500
474202503241220000134501345013450134500
475202503241219000134501345013450134500
476202503241218000134501345013450134500
477202503241217000134501345013450134500
478202503241216000134501345013450134500
479202503241215000134501345013450134500
480202503241214000134501345013450134500
481202503241213000134501345013450134500
482202503241212000134501345013450134500
483202503241211000134501345013450134500
484202503241210000134501345013450134500
485202503241209000134501345013450134500
486202503241208000134501345013450134500
487202503241207000134501345013450134500
488202503241206000134501345013450134500
489202503241205000134501345013450134500
490202503241204000134501345013450134500
491202503241203000134501345013450134500
492202503241202000134501345013450134500
493202503241201000134501345013450134500
494202503241200000134501345013450134500
495202503241159000134501345013450134500
496202503241158000134501345013450134500
497202503241157000134501345013450134500
498202503241156000134501345013450134500
499202503241155000134501345013450134500
500202503241154000134501345013450134500
501202503241153000134501345013450134500
502202503241152000134501345013450134500
503202503241151000134501345013450134500
504202503241150000134501345013450134500
505202503241149000134501345013450134500
506202503241148000134501345013450134500
507202503241147000134501345013450134500
508202503241146000134501345013450134500
509202503241145000134501345013450134500
510202503241144000134501345013450134500
511202503241143000134501345013450134500
512202503241142000134501345013450134500
513202503241141000134501345013450134500
514202503241140000134501345013450134500
515202503241139000134501345013450134500
516202503241138000134501345013450134500
517202503241137000134501345013450134500
518202503241136000134501345013450134500
519202503241135000134501345013450134500
520202503241134000134501345013450134500
521202503241133000134501345013450134500
522202503241132000134501345013450134500
523202503241131000134501345013450134500
524202503241130000134501345013450134500
525202503241129000134501345013450134500
526202503241128000134501345013450134500
527202503241127000134501345013450134500
528202503241126000134501345013450134500
529202503241125000134501345013450134500
530202503241124000134501345013450134500
531202503241123000134501345013450134500
532202503241122000134501345013450134500
533202503241121000134501345013450134500
534202503241120000134501345013450134500
535202503241119000134501345013450134500
536202503241118000134501345013450134500
537202503241117000134501345013450134500
538202503241116000134501345013450134500
539202503241115000134501345013450134500
540202503241114000134501345013450134500
541202503241113000134501345013450134500
542202503241112000134501345013450134500
543202503241111000134501345013450134500
544202503241110000134501345013450134500
545202503241109000134501345013450134500
546202503241108000134501345013450134500
547202503241107000134501345013450134500
548202503241106000134501345013450134500
549202503241105000134501345013450134500
550202503241104000134501345013450134500
551202503241103000134501345013450134500
552202503241102000134501345013450134500
553202503241101000134501345013450134500
554202503241100000134501345013450134500
555202503241059000134501345013450134500
556202503241058000134501345013450134500
557202503241057000134501345013450134500
558202503241056000134501345013450134500
559202503241055000134501345013450134500
560202503241054000134501345013450134500
561202503241053000134501345013450134500
562202503241052000134501345013450134500
563202503241051000134501345013450134500
564202503241050000134501345013450134500
565202503241049000134501345013450134500
566202503241048000134501345013450134500
567202503241047000134501345013450134500
568202503241046000134501345013450134500
569202503241045000134501345013450134500
570202503241044000134501345013450134500
571202503241043000134501345013450134500
572202503241042000134501345013450134500
573202503241041000134501345013450134500
574202503241040000134501345013450134500
575202503241039000134501345013450134500
576202503241038000134501345013450134500
577202503241037000134501345013450134500
578202503241036000134501345013450134500
579202503241035000134501345013450134500
580202503241034000134501345013450134500
581202503241033000134501345013450134500
582202503241032000134501345013450134500
583202503241031000134501345013450134500
584202503241030000134501345013450134500
585202503241029000134501345013450134500
586202503241028000134501345013450134500
587202503241027000134501345013450134500
588202503241026000134501345013450134500
589202503241025000134501345013450134500
590202503241024000134501345013450134500
591202503241023000134501345013450134500
592202503241022000134501345013450134500
593202503241021000134501345013450134500
594202503241020000134501345013450134500
595202503241019000134501345013450134500
596202503241018000134501345013450134500
597202503241017000134501345013450134500
598202503241016000134501345013450134500
599202503241015000134501345013450134500
600202503241014000134501345013450134500
601202503241013000134501345013450134500
602202503241012000134501345013450134500
603202503241011000134501345013450134500
604202503241010000134501345013450134500
605202503241009000134501345013450134500
606202503241008000134501345013450134500
607202503241007000134501345013450134500
608202503241006000134501345013450134500
609202503241005000134501345013450134500
610202503241004000134501345013450134500
611202503241003000134501345013450134500
612202503241002000134501345013450134500
613202503241001000134501345013450134500
614202503241000000134501345013450134500
615202503240959000134501345013450134500
616202503240958000134501345013450134500
617202503240957000134501345013450134500
618202503240956000134501345013450134500
619202503240955000134501345013450134500
620202503240954000134501345013450134500
621202503240953000134501345013450134500
622202503240952000134501345013450134500
623202503240951000134501345013450134500
624202503240950000134501345013450134500
625202503240949000134501345013450134500
626202503240948000134501345013450134500
627202503240947000134501345013450134500
628202503240946000134501345013450134500
629202503240945000134501345013450134500
630202503240944000134501345013450134500
631202503240943000134501345013450134500
632202503240942000134501345013450134500
633202503240941000134501345013450134500
634202503240940000134501345013450134500
635202503240939000134501345013450134500
636202503240938000134501345013450134500
637202503240937000134501345013450134500
638202503240936000134501345013450134500
639202503240935000134501345013450134500
640202503240934000134501345013450134500
641202503240933000134501345013450134500
642202503240932000134501345013450134500
643202503240931000134501345013450134500
644202503240930000134501345013450134500
645202503240929000134501345013450134500
646202503240928000134501345013450134500
647202503240927000134501345013450134500
648202503240926000134501345013450134500
649202503240925000134501345013450134500
650202503240924000134501345013450134500
651202503240923000134501345013450134500
652202503240922000134501345013450134500
653202503240921000134501345013450134500
654202503240920000134501345013450134500
655202503240919000134501345013450134500
656202503240918000134501345013450134500
657202503240917000134501345013450134500
658202503240916000134501345013450134500
659202503240915000134501345013450134500
660202503240914000134501345013450134500
661202503240913000134501345013450134500
662202503240912000134501345013450134500
663202503240911000134501345013450134500
664202503240910000134501345013450134500
665202503240909000134501345013450134500
666202503240908000134501345013450134500
667202503240907000134501345013450134500
668202503240906000134501345013450134500
669202503240905000134501345013450134500
670202503240904000134501345013450134500
671202503240903000134501345013450134500
672202503240902000134501345013450134500
673202503240901000134501345013450134500
674202503240900000134501345013450134500