Files
KissMeData/217620/min/candle-20250326.csv
2025-03-29 21:48:38 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250326204400038103810381038100
320250326204300038103810381038100
420250326204200038103810381038100
520250326204100038103810381038100
620250326204000038103810381038100
720250326203900038103810381038100
820250326203800038103810381038100
920250326203700038103810381038100
1020250326203600038103810381038100
1120250326203500038103810381038100
1220250326203400038103810381038100
1320250326203300038103810381038100
1420250326203200038103810381038100
1520250326203100038103810381038100
1620250326203000038103810381038100
1720250326202900038103810381038100
1820250326202800038103810381038100
1920250326202700038103810381038100
2020250326202600038103810381038100
2120250326202500038103810381038100
2220250326202400038103810381038100
2320250326202300038103810381038100
2420250326202200038103810381038100
2520250326202100038103810381038100
2620250326202000038103810381038100
2720250326201900038103810381038100
2820250326201800038103810381038100
2920250326201700038103810381038100
3020250326201600038103810381038100
3120250326201500038103810381038100
3220250326201400038103810381038100
3320250326201300038103810381038100
3420250326201200038103810381038100
3520250326201100038103810381038100
3620250326201000038103810381038100
3720250326200900038103810381038100
3820250326200800038103810381038100
3920250326200700038103810381038100
4020250326200600038103810381038100
4120250326200500038103810381038100
4220250326200400038103810381038100
4320250326200300038103810381038100
4420250326200200038103810381038100
4520250326200100038103810381038100
4620250326200000038103810381038100
4720250326195900038103810381038100
4820250326195800038103810381038100
4920250326195700038103810381038100
5020250326195600038103810381038100
5120250326195500038103810381038100
5220250326195400038103810381038100
5320250326195300038103810381038100
5420250326195200038103810381038100
5520250326195100038103810381038100
5620250326195000038103810381038100
5720250326194900038103810381038100
5820250326194800038103810381038100
5920250326194700038103810381038100
6020250326194600038103810381038100
6120250326194500038103810381038100
6220250326194400038103810381038100
6320250326194300038103810381038100
6420250326194200038103810381038100
6520250326194100038103810381038100
6620250326194000038103810381038100
6720250326193900038103810381038100
6820250326193800038103810381038100
6920250326193700038103810381038100
7020250326193600038103810381038100
7120250326193500038103810381038100
7220250326193400038103810381038100
7320250326193300038103810381038100
7420250326193200038103810381038100
7520250326193100038103810381038100
7620250326193000038103810381038100
7720250326192900038103810381038100
7820250326192800038103810381038100
7920250326192700038103810381038100
8020250326192600038103810381038100
8120250326192500038103810381038100
8220250326192400038103810381038100
8320250326192300038103810381038100
8420250326192200038103810381038100
8520250326192100038103810381038100
8620250326192000038103810381038100
8720250326191900038103810381038100
8820250326191800038103810381038100
8920250326191700038103810381038100
9020250326191600038103810381038100
9120250326191500038103810381038100
9220250326191400038103810381038100
9320250326191300038103810381038100
9420250326191200038103810381038100
9520250326191100038103810381038100
9620250326191000038103810381038100
9720250326190900038103810381038100
9820250326190800038103810381038100
9920250326190700038103810381038100
10020250326190600038103810381038100
10120250326190500038103810381038100
10220250326190400038103810381038100
10320250326190300038103810381038100
10420250326190200038103810381038100
10520250326190100038103810381038100
10620250326190000038103810381038100
10720250326185900038103810381038100
10820250326185800038103810381038100
10920250326185700038103810381038100
11020250326185600038103810381038100
11120250326185500038103810381038100
11220250326185400038103810381038100
11320250326185300038103810381038100
11420250326185200038103810381038100
11520250326185100038103810381038100
11620250326185000038103810381038100
11720250326184900038103810381038100
11820250326184800038103810381038100
11920250326184700038103810381038100
12020250326184600038103810381038100
12120250326184500038103810381038100
12220250326184400038103810381038100
12320250326184300038103810381038100
12420250326184200038103810381038100
12520250326184100038103810381038100
12620250326184000038103810381038100
12720250326183900038103810381038100
12820250326183800038103810381038100
12920250326183700038103810381038100
13020250326183600038103810381038100
13120250326183500038103810381038100
13220250326183400038103810381038100
13320250326183300038103810381038100
13420250326183200038103810381038100
13520250326183100038103810381038100
13620250326183000038103810381038100
13720250326182900038103810381038100
13820250326182800038103810381038100
13920250326182700038103810381038100
14020250326182600038103810381038100
14120250326182500038103810381038100
14220250326182400038103810381038100
14320250326182300038103810381038100
14420250326182200038103810381038100
14520250326182100038103810381038100
14620250326182000038103810381038100
14720250326181900038103810381038100
14820250326181800038103810381038100
14920250326181700038103810381038100
15020250326181600038103810381038100
15120250326181500038103810381038100
15220250326181400038103810381038100
15320250326181300038103810381038100
15420250326181200038103810381038100
15520250326181100038103810381038100
15620250326181000038103810381038100
15720250326180900038103810381038100
15820250326180800038103810381038100
15920250326180700038103810381038100
16020250326180600038103810381038100
16120250326180500038103810381038100
16220250326180400038103810381038100
16320250326180300038103810381038100
16420250326180200038103810381038100
16520250326180100038103810381038100
16620250326180000038103810381038100
16720250326175900038103810381038100
16820250326175800038103810381038100
16920250326175700038103810381038100
17020250326175600038103810381038100
17120250326175500038103810381038100
17220250326175400038103810381038100
17320250326175300038103810381038100
17420250326175200038103810381038100
17520250326175100038103810381038100
17620250326175000038103810381038100
17720250326174900038103810381038100
17820250326174800038103810381038100
17920250326174700038103810381038100
18020250326174600038103810381038100
18120250326174500038103810381038100
18220250326174400038103810381038100
18320250326174300038103810381038100
18420250326174200038103810381038100
18520250326174100038103810381038100
18620250326174000038103810381038100
18720250326173900038103810381038100
18820250326173800038103810381038100
18920250326173700038103810381038100
19020250326173600038103810381038100
19120250326173500038103810381038100
19220250326173400038103810381038100
19320250326173300038103810381038100
19420250326173200038103810381038100
19520250326173100038103810381038100
19620250326173000038103810381038100
19720250326172900038103810381038100
19820250326172800038103810381038100
19920250326172700038103810381038100
20020250326172600038103810381038100
20120250326172500038103810381038100
20220250326172400038103810381038100
20320250326172300038103810381038100
20420250326172200038103810381038100
20520250326172100038103810381038100
20620250326172000038103810381038100
20720250326171900038103810381038100
20820250326171800038103810381038100
20920250326171700038103810381038100
21020250326171600038103810381038100
21120250326171500038103810381038100
21220250326171400038103810381038100
21320250326171300038103810381038100
21420250326171200038103810381038100
21520250326171100038103810381038100
21620250326171000038103810381038100
21720250326170900038103810381038100
21820250326170800038103810381038100
21920250326170700038103810381038100
22020250326170600038103810381038100
22120250326170500038103810381038100
22220250326170400038103810381038100
22320250326170300038103810381038100
22420250326170200038103810381038100
22520250326170100038103810381038100
22620250326170000038103810381038100
22720250326165900038103810381038100
22820250326165800038103810381038100
22920250326165700038103810381038100
23020250326165600038103810381038100
23120250326165500038103810381038100
23220250326165400038103810381038100
23320250326165300038103810381038100
23420250326165200038103810381038100
23520250326165100038103810381038100
23620250326165000038103810381038100
23720250326164900038103810381038100
23820250326164800038103810381038100
23920250326164700038103810381038100
24020250326164600038103810381038100
24120250326164500038103810381038100
24220250326164400038103810381038100
24320250326164300038103810381038100
24420250326164200038103810381038100
24520250326164100038103810381038100
24620250326164000038103810381038100
24720250326163900038103810381038100
24820250326163800038103810381038100
24920250326163700038103810381038100
25020250326163600038103810381038100
25120250326163500038103810381038100
25220250326163400038103810381038100
25320250326163300038103810381038100
25420250326163200038103810381038100
25520250326163100038103810381038100
25620250326163000038103810381038100
25720250326162900038103810381038100
25820250326162800038103810381038100
25920250326162700038103810381038100
26020250326162600038103810381038100
26120250326162500038103810381038100
26220250326162400038103810381038100
26320250326162300038103810381038100
26420250326162200038103810381038100
26520250326162100038103810381038100
26620250326162000038103810381038100
26720250326161900038103810381038100
26820250326161800038103810381038100
26920250326161700038103810381038100
27020250326161600038103810381038100
27120250326161500038103810381038100
27220250326161400038103810381038100
27320250326161300038103810381038100
27420250326161200038103810381038100
27520250326161100038103810381038100
27620250326161000038103810381038100
27720250326160900038103810381038100
27820250326160800038103810381038100
27920250326160700038103810381038100
28020250326160600038103810381038100
28120250326160500038103810381038100
28220250326160400038103810381038100
28320250326160300038103810381038100
28420250326160200038103810381038100
28520250326160100038103810381038100
28620250326160000038103810381038100
28720250326155900038103810381038100
28820250326155800038103810381038100
28920250326155700038103810381038100
29020250326155600038103810381038100
29120250326155500038103810381038100
29220250326155400038103810381038100
29320250326155300038103810381038100
29420250326155200038103810381038100
29520250326155100038103810381038100
29620250326155000038103810381038100
29720250326154900038103810381038100
29820250326154800038103810381038100
29920250326154700038103810381038100
30020250326154600038103810381038100
30120250326154500038103810381038100
30220250326154400038103810381038100
30320250326154300038103810381038100
30420250326154200038103810381038100
30520250326154100038103810381038100
30620250326154000038103810381038100
30720250326153900038103810381038100
30820250326153800038103810381038100
30920250326153700038103810381038100
31020250326153600038103810381038100
31120250326153500038103810381038100
31220250326153400038103810381038100
31320250326153300038103810381038100
31420250326153200038103810381038100
31520250326153100038103810381038100
31620250326153000038103810381038100
31720250326152900038103810381038100
31820250326152800038103810381038100
31920250326152700038103810381038100
32020250326152600038103810381038100
32120250326152500038103810381038100
32220250326152400038103810381038100
32320250326152300038103810381038100
32420250326152200038103810381038100
32520250326152100038103810381038100
32620250326152000038103810381038100
32720250326151900038103810381038100
32820250326151800038103810381038100
32920250326151700038103810381038100
33020250326151600038103810381038100
33120250326151500038103810381038100
33220250326151400038103810381038100
33320250326151300038103810381038100
33420250326151200038103810381038100
33520250326151100038103810381038100
33620250326151000038103810381038100
33720250326150900038103810381038100
33820250326150800038103810381038100
33920250326150700038103810381038100
34020250326150600038103810381038100
34120250326150500038103810381038100
34220250326150400038103810381038100
34320250326150300038103810381038100
34420250326150200038103810381038100
34520250326150100038103810381038100
34620250326150000038103810381038100
34720250326145900038103810381038100
34820250326145800038103810381038100
34920250326145700038103810381038100
35020250326145600038103810381038100
35120250326145500038103810381038100
35220250326145400038103810381038100
35320250326145300038103810381038100
35420250326145200038103810381038100
35520250326145100038103810381038100
35620250326145000038103810381038100
35720250326144900038103810381038100
35820250326144800038103810381038100
35920250326144700038103810381038100
36020250326144600038103810381038100
36120250326144500038103810381038100
36220250326144400038103810381038100
36320250326144300038103810381038100
36420250326144200038103810381038100
36520250326144100038103810381038100
36620250326144000038103810381038100
36720250326143900038103810381038100
36820250326143800038103810381038100
36920250326143700038103810381038100
37020250326143600038103810381038100
37120250326143500038103810381038100
37220250326143400038103810381038100
37320250326143300038103810381038100
37420250326143200038103810381038100
37520250326143100038103810381038100
37620250326143000038103810381038100
37720250326142900038103810381038100
37820250326142800038103810381038100
37920250326142700038103810381038100
38020250326142600038103810381038100
38120250326142500038103810381038100
38220250326142400038103810381038100
38320250326142300038103810381038100
38420250326142200038103810381038100
38520250326142100038103810381038100
38620250326142000038103810381038100
38720250326141900038103810381038100
38820250326141800038103810381038100
38920250326141700038103810381038100
39020250326141600038103810381038100
39120250326141500038103810381038100
39220250326141400038103810381038100
39320250326141300038103810381038100
39420250326141200038103810381038100
39520250326141100038103810381038100
39620250326141000038103810381038100
39720250326140900038103810381038100
39820250326140800038103810381038100
39920250326140700038103810381038100
40020250326140600038103810381038100
40120250326140500038103810381038100
40220250326140400038103810381038100
40320250326140300038103810381038100
40420250326140200038103810381038100
40520250326140100038103810381038100
40620250326140000038103810381038100
40720250326135900038103810381038100
40820250326135800038103810381038100
40920250326135700038103810381038100
41020250326135600038103810381038100
41120250326135500038103810381038100
41220250326135400038103810381038100
41320250326135300038103810381038100
41420250326135200038103810381038100
41520250326135100038103810381038100
41620250326135000038103810381038100
41720250326134900038103810381038100
41820250326134800038103810381038100
41920250326134700038103810381038100
42020250326134600038103810381038100
42120250326134500038103810381038100
42220250326134400038103810381038100
42320250326134300038103810381038100
42420250326134200038103810381038100
42520250326134100038103810381038100
42620250326134000038103810381038100
42720250326133900038103810381038100
42820250326133800038103810381038100
42920250326133700038103810381038100
43020250326133600038103810381038100
43120250326133500038103810381038100
43220250326133400038103810381038100
43320250326133300038103810381038100
43420250326133200038103810381038100
43520250326133100038103810381038100
43620250326133000038103810381038100
43720250326132900038103810381038100
43820250326132800038103810381038100
43920250326132700038103810381038100
44020250326132600038103810381038100
44120250326132500038103810381038100
44220250326132400038103810381038100
44320250326132300038103810381038100
44420250326132200038103810381038100
44520250326132100038103810381038100
44620250326132000038103810381038100
44720250326131900038103810381038100
44820250326131800038103810381038100
44920250326131700038103810381038100
45020250326131600038103810381038100
45120250326131500038103810381038100
45220250326131400038103810381038100
45320250326131300038103810381038100
45420250326131200038103810381038100
45520250326131100038103810381038100
45620250326131000038103810381038100
45720250326130900038103810381038100
45820250326130800038103810381038100
45920250326130700038103810381038100
46020250326130600038103810381038100
46120250326130500038103810381038100
46220250326130400038103810381038100
46320250326130300038103810381038100
46420250326130200038103810381038100
46520250326130100038103810381038100
46620250326130000038103810381038100
46720250326125900038103810381038100
46820250326125800038103810381038100
46920250326125700038103810381038100
47020250326125600038103810381038100
47120250326125500038103810381038100
47220250326125400038103810381038100
47320250326125300038103810381038100
47420250326125200038103810381038100
47520250326125100038103810381038100
47620250326125000038103810381038100
47720250326124900038103810381038100
47820250326124800038103810381038100
47920250326124700038103810381038100
48020250326124600038103810381038100
48120250326124500038103810381038100
48220250326124400038103810381038100
48320250326124300038103810381038100
48420250326124200038103810381038100
48520250326124100038103810381038100
48620250326124000038103810381038100
48720250326123900038103810381038100
48820250326123800038103810381038100
48920250326123700038103810381038100
49020250326123600038103810381038100
49120250326123500038103810381038100
49220250326123400038103810381038100
49320250326123300038103810381038100
49420250326123200038103810381038100
49520250326123100038103810381038100
49620250326123000038103810381038100
49720250326122900038103810381038100
49820250326122800038103810381038100
49920250326122700038103810381038100
50020250326122600038103810381038100
50120250326122500038103810381038100
50220250326122400038103810381038100
50320250326122300038103810381038100
50420250326122200038103810381038100
50520250326122100038103810381038100
50620250326122000038103810381038100
50720250326121900038103810381038100
50820250326121800038103810381038100
50920250326121700038103810381038100
51020250326121600038103810381038100
51120250326121500038103810381038100
51220250326121400038103810381038100
51320250326121300038103810381038100
51420250326121200038103810381038100
51520250326121100038103810381038100
51620250326121000038103810381038100
51720250326120900038103810381038100
51820250326120800038103810381038100
51920250326120700038103810381038100
52020250326120600038103810381038100
52120250326120500038103810381038100
52220250326120400038103810381038100
52320250326120300038103810381038100
52420250326120200038103810381038100
52520250326120100038103810381038100
52620250326120000038103810381038100
52720250326115900038103810381038100
52820250326115800038103810381038100
52920250326115700038103810381038100
53020250326115600038103810381038100
53120250326115500038103810381038100
53220250326115400038103810381038100
53320250326115300038103810381038100
53420250326115200038103810381038100
53520250326115100038103810381038100
53620250326115000038103810381038100
53720250326114900038103810381038100
53820250326114800038103810381038100
53920250326114700038103810381038100
54020250326114600038103810381038100
54120250326114500038103810381038100
54220250326114400038103810381038100
54320250326114300038103810381038100
54420250326114200038103810381038100
54520250326114100038103810381038100
54620250326114000038103810381038100
54720250326113900038103810381038100
54820250326113800038103810381038100
54920250326113700038103810381038100
55020250326113600038103810381038100
55120250326113500038103810381038100
55220250326113400038103810381038100
55320250326113300038103810381038100
55420250326113200038103810381038100
55520250326113100038103810381038100
55620250326113000038103810381038100
55720250326112900038103810381038100
55820250326112800038103810381038100
55920250326112700038103810381038100
56020250326112600038103810381038100
56120250326112500038103810381038100
56220250326112400038103810381038100
56320250326112300038103810381038100
56420250326112200038103810381038100
56520250326112100038103810381038100
56620250326112000038103810381038100
56720250326111900038103810381038100
56820250326111800038103810381038100
56920250326111700038103810381038100
57020250326111600038103810381038100
57120250326111500038103810381038100
57220250326111400038103810381038100
57320250326111300038103810381038100
57420250326111200038103810381038100
57520250326111100038103810381038100
57620250326111000038103810381038100
57720250326110900038103810381038100
57820250326110800038103810381038100
57920250326110700038103810381038100
58020250326110600038103810381038100
58120250326110500038103810381038100
58220250326110400038103810381038100
58320250326110300038103810381038100
58420250326110200038103810381038100
58520250326110100038103810381038100
58620250326110000038103810381038100
58720250326105900038103810381038100
58820250326105800038103810381038100
58920250326105700038103810381038100
59020250326105600038103810381038100
59120250326105500038103810381038100
59220250326105400038103810381038100
59320250326105300038103810381038100
59420250326105200038103810381038100
59520250326105100038103810381038100
59620250326105000038103810381038100
59720250326104900038103810381038100
59820250326104800038103810381038100
59920250326104700038103810381038100
60020250326104600038103810381038100
60120250326104500038103810381038100
60220250326104400038103810381038100
60320250326104300038103810381038100
60420250326104200038103810381038100
60520250326104100038103810381038100
60620250326104000038103810381038100
60720250326103900038103810381038100
60820250326103800038103810381038100
60920250326103700038103810381038100
61020250326103600038103810381038100
61120250326103500038103810381038100
61220250326103400038103810381038100
61320250326103300038103810381038100
61420250326103200038103810381038100
61520250326103100038103810381038100
61620250326103000038103810381038100
61720250326102900038103810381038100
61820250326102800038103810381038100
61920250326102700038103810381038100
62020250326102600038103810381038100
62120250326102500038103810381038100
62220250326102400038103810381038100
62320250326102300038103810381038100
62420250326102200038103810381038100
62520250326102100038103810381038100
62620250326102000038103810381038100
62720250326101900038103810381038100
62820250326101800038103810381038100
62920250326101700038103810381038100
63020250326101600038103810381038100
63120250326101500038103810381038100
63220250326101400038103810381038100
63320250326101300038103810381038100
63420250326101200038103810381038100
63520250326101100038103810381038100
63620250326101000038103810381038100
63720250326100900038103810381038100
63820250326100800038103810381038100
63920250326100700038103810381038100
64020250326100600038103810381038100
64120250326100500038103810381038100
64220250326100400038103810381038100
64320250326100300038103810381038100
64420250326100200038103810381038100
64520250326100100038103810381038100
64620250326100000038103810381038100
64720250326095900038103810381038100
64820250326095800038103810381038100
64920250326095700038103810381038100
65020250326095600038103810381038100
65120250326095500038103810381038100
65220250326095400038103810381038100
65320250326095300038103810381038100
65420250326095200038103810381038100
65520250326095100038103810381038100
65620250326095000038103810381038100
65720250326094900038103810381038100
65820250326094800038103810381038100
65920250326094700038103810381038100
66020250326094600038103810381038100
66120250326094500038103810381038100
66220250326094400038103810381038100
66320250326094300038103810381038100
66420250326094200038103810381038100
66520250326094100038103810381038100
66620250326094000038103810381038100
66720250326093900038103810381038100
66820250326093800038103810381038100
66920250326093700038103810381038100
67020250326093600038103810381038100
67120250326093500038103810381038100
67220250326093400038103810381038100
67320250326093300038103810381038100
67420250326093200038103810381038100
67520250326093100038103810381038100
67620250326093000038103810381038100
67720250326092900038103810381038100
67820250326092800038103810381038100
67920250326092700038103810381038100
68020250326092600038103810381038100
68120250326092500038103810381038100
68220250326092400038103810381038100
68320250326092300038103810381038100
68420250326092200038103810381038100
68520250326092100038103810381038100
68620250326092000038103810381038100
68720250326091900038103810381038100
68820250326091800038103810381038100
68920250326091700038103810381038100
69020250326091600038103810381038100
69120250326091500038103810381038100
69220250326091400038103810381038100
69320250326091300038103810381038100
69420250326091200038103810381038100
69520250326091100038103810381038100
69620250326091000038103810381038100
69720250326090900038103810381038100
69820250326090800038103810381038100
69920250326090700038103810381038100
70020250326090600038103810381038100
70120250326090500038103810381038100
70220250326090400038103810381038100
70320250326090300038103810381038100
70420250326090200038103810381038100
70520250326090100038103810381038100
70620250326090000038103810381038100