Files
KissMeData/217620/min/candle-20250328.csv
2025-03-29 21:48:38 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250328204400038103810381038100
320250328204300038103810381038100
420250328204200038103810381038100
520250328204100038103810381038100
620250328204000038103810381038100
720250328203900038103810381038100
820250328203800038103810381038100
920250328203700038103810381038100
1020250328203600038103810381038100
1120250328203500038103810381038100
1220250328203400038103810381038100
1320250328203300038103810381038100
1420250328203200038103810381038100
1520250328203100038103810381038100
1620250328203000038103810381038100
1720250328202900038103810381038100
1820250328202800038103810381038100
1920250328202700038103810381038100
2020250328202600038103810381038100
2120250328202500038103810381038100
2220250328202400038103810381038100
2320250328202300038103810381038100
2420250328202200038103810381038100
2520250328202100038103810381038100
2620250328202000038103810381038100
2720250328201900038103810381038100
2820250328201800038103810381038100
2920250328201700038103810381038100
3020250328201600038103810381038100
3120250328201500038103810381038100
3220250328201400038103810381038100
3320250328201300038103810381038100
3420250328201200038103810381038100
3520250328201100038103810381038100
3620250328201000038103810381038100
3720250328200900038103810381038100
3820250328200800038103810381038100
3920250328200700038103810381038100
4020250328200600038103810381038100
4120250328200500038103810381038100
4220250328200400038103810381038100
4320250328200300038103810381038100
4420250328200200038103810381038100
4520250328200100038103810381038100
4620250328200000038103810381038100
4720250328195900038103810381038100
4820250328195800038103810381038100
4920250328195700038103810381038100
5020250328195600038103810381038100
5120250328195500038103810381038100
5220250328195400038103810381038100
5320250328195300038103810381038100
5420250328195200038103810381038100
5520250328195100038103810381038100
5620250328195000038103810381038100
5720250328194900038103810381038100
5820250328194800038103810381038100
5920250328194700038103810381038100
6020250328194600038103810381038100
6120250328194500038103810381038100
6220250328194400038103810381038100
6320250328194300038103810381038100
6420250328194200038103810381038100
6520250328194100038103810381038100
6620250328194000038103810381038100
6720250328193900038103810381038100
6820250328193800038103810381038100
6920250328193700038103810381038100
7020250328193600038103810381038100
7120250328193500038103810381038100
7220250328193400038103810381038100
7320250328193300038103810381038100
7420250328193200038103810381038100
7520250328193100038103810381038100
7620250328193000038103810381038100
7720250328192900038103810381038100
7820250328192800038103810381038100
7920250328192700038103810381038100
8020250328192600038103810381038100
8120250328192500038103810381038100
8220250328192400038103810381038100
8320250328192300038103810381038100
8420250328192200038103810381038100
8520250328192100038103810381038100
8620250328192000038103810381038100
8720250328191900038103810381038100
8820250328191800038103810381038100
8920250328191700038103810381038100
9020250328191600038103810381038100
9120250328191500038103810381038100
9220250328191400038103810381038100
9320250328191300038103810381038100
9420250328191200038103810381038100
9520250328191100038103810381038100
9620250328191000038103810381038100
9720250328190900038103810381038100
9820250328190800038103810381038100
9920250328190700038103810381038100
10020250328190600038103810381038100
10120250328190500038103810381038100
10220250328190400038103810381038100
10320250328190300038103810381038100
10420250328190200038103810381038100
10520250328190100038103810381038100
10620250328190000038103810381038100
10720250328185900038103810381038100
10820250328185800038103810381038100
10920250328185700038103810381038100
11020250328185600038103810381038100
11120250328185500038103810381038100
11220250328185400038103810381038100
11320250328185300038103810381038100
11420250328185200038103810381038100
11520250328185100038103810381038100
11620250328185000038103810381038100
11720250328184900038103810381038100
11820250328184800038103810381038100
11920250328184700038103810381038100
12020250328184600038103810381038100
12120250328184500038103810381038100
12220250328184400038103810381038100
12320250328184300038103810381038100
12420250328184200038103810381038100
12520250328184100038103810381038100
12620250328184000038103810381038100
12720250328183900038103810381038100
12820250328183800038103810381038100
12920250328183700038103810381038100
13020250328183600038103810381038100
13120250328183500038103810381038100
13220250328183400038103810381038100
13320250328183300038103810381038100
13420250328183200038103810381038100
13520250328183100038103810381038100
13620250328183000038103810381038100
13720250328182900038103810381038100
13820250328182800038103810381038100
13920250328182700038103810381038100
14020250328182600038103810381038100
14120250328182500038103810381038100
14220250328182400038103810381038100
14320250328182300038103810381038100
14420250328182200038103810381038100
14520250328182100038103810381038100
14620250328182000038103810381038100
14720250328181900038103810381038100
14820250328181800038103810381038100
14920250328181700038103810381038100
15020250328181600038103810381038100
15120250328181500038103810381038100
15220250328181400038103810381038100
15320250328181300038103810381038100
15420250328181200038103810381038100
15520250328181100038103810381038100
15620250328181000038103810381038100
15720250328180900038103810381038100
15820250328180800038103810381038100
15920250328180700038103810381038100
16020250328180600038103810381038100
16120250328180500038103810381038100
16220250328180400038103810381038100
16320250328180300038103810381038100
16420250328180200038103810381038100
16520250328180100038103810381038100
16620250328180000038103810381038100
16720250328175900038103810381038100
16820250328175800038103810381038100
16920250328175700038103810381038100
17020250328175600038103810381038100
17120250328175500038103810381038100
17220250328175400038103810381038100
17320250328175300038103810381038100
17420250328175200038103810381038100
17520250328175100038103810381038100
17620250328175000038103810381038100
17720250328174900038103810381038100
17820250328174800038103810381038100
17920250328174700038103810381038100
18020250328174600038103810381038100
18120250328174500038103810381038100
18220250328174400038103810381038100
18320250328174300038103810381038100
18420250328174200038103810381038100
18520250328174100038103810381038100
18620250328174000038103810381038100
18720250328173900038103810381038100
18820250328173800038103810381038100
18920250328173700038103810381038100
19020250328173600038103810381038100
19120250328173500038103810381038100
19220250328173400038103810381038100
19320250328173300038103810381038100
19420250328173200038103810381038100
19520250328173100038103810381038100
19620250328173000038103810381038100
19720250328172900038103810381038100
19820250328172800038103810381038100
19920250328172700038103810381038100
20020250328172600038103810381038100
20120250328172500038103810381038100
20220250328172400038103810381038100
20320250328172300038103810381038100
20420250328172200038103810381038100
20520250328172100038103810381038100
20620250328172000038103810381038100
20720250328171900038103810381038100
20820250328171800038103810381038100
20920250328171700038103810381038100
21020250328171600038103810381038100
21120250328171500038103810381038100
21220250328171400038103810381038100
21320250328171300038103810381038100
21420250328171200038103810381038100
21520250328171100038103810381038100
21620250328171000038103810381038100
21720250328170900038103810381038100
21820250328170800038103810381038100
21920250328170700038103810381038100
22020250328170600038103810381038100
22120250328170500038103810381038100
22220250328170400038103810381038100
22320250328170300038103810381038100
22420250328170200038103810381038100
22520250328170100038103810381038100
22620250328170000038103810381038100
22720250328165900038103810381038100
22820250328165800038103810381038100
22920250328165700038103810381038100
23020250328165600038103810381038100
23120250328165500038103810381038100
23220250328165400038103810381038100
23320250328165300038103810381038100
23420250328165200038103810381038100
23520250328165100038103810381038100
23620250328165000038103810381038100
23720250328164900038103810381038100
23820250328164800038103810381038100
23920250328164700038103810381038100
24020250328164600038103810381038100
24120250328164500038103810381038100
24220250328164400038103810381038100
24320250328164300038103810381038100
24420250328164200038103810381038100
24520250328164100038103810381038100
24620250328164000038103810381038100
24720250328163900038103810381038100
24820250328163800038103810381038100
24920250328163700038103810381038100
25020250328163600038103810381038100
25120250328163500038103810381038100
25220250328163400038103810381038100
25320250328163300038103810381038100
25420250328163200038103810381038100
25520250328163100038103810381038100
25620250328163000038103810381038100
25720250328162900038103810381038100
25820250328162800038103810381038100
25920250328162700038103810381038100
26020250328162600038103810381038100
26120250328162500038103810381038100
26220250328162400038103810381038100
26320250328162300038103810381038100
26420250328162200038103810381038100
26520250328162100038103810381038100
26620250328162000038103810381038100
26720250328161900038103810381038100
26820250328161800038103810381038100
26920250328161700038103810381038100
27020250328161600038103810381038100
27120250328161500038103810381038100
27220250328161400038103810381038100
27320250328161300038103810381038100
27420250328161200038103810381038100
27520250328161100038103810381038100
27620250328161000038103810381038100
27720250328160900038103810381038100
27820250328160800038103810381038100
27920250328160700038103810381038100
28020250328160600038103810381038100
28120250328160500038103810381038100
28220250328160400038103810381038100
28320250328160300038103810381038100
28420250328160200038103810381038100
28520250328160100038103810381038100
28620250328160000038103810381038100
28720250328155900038103810381038100
28820250328155800038103810381038100
28920250328155700038103810381038100
29020250328155600038103810381038100
29120250328155500038103810381038100
29220250328155400038103810381038100
29320250328155300038103810381038100
29420250328155200038103810381038100
29520250328155100038103810381038100
29620250328155000038103810381038100
29720250328154900038103810381038100
29820250328154800038103810381038100
29920250328154700038103810381038100
30020250328154600038103810381038100
30120250328154500038103810381038100
30220250328154400038103810381038100
30320250328154300038103810381038100
30420250328154200038103810381038100
30520250328154100038103810381038100
30620250328154000038103810381038100
30720250328153900038103810381038100
30820250328153800038103810381038100
30920250328153700038103810381038100
31020250328153600038103810381038100
31120250328153500038103810381038100
31220250328153400038103810381038100
31320250328153300038103810381038100
31420250328153200038103810381038100
31520250328153100038103810381038100
31620250328153000038103810381038100
31720250328152900038103810381038100
31820250328152800038103810381038100
31920250328152700038103810381038100
32020250328152600038103810381038100
32120250328152500038103810381038100
32220250328152400038103810381038100
32320250328152300038103810381038100
32420250328152200038103810381038100
32520250328152100038103810381038100
32620250328152000038103810381038100
32720250328151900038103810381038100
32820250328151800038103810381038100
32920250328151700038103810381038100
33020250328151600038103810381038100
33120250328151500038103810381038100
33220250328151400038103810381038100
33320250328151300038103810381038100
33420250328151200038103810381038100
33520250328151100038103810381038100
33620250328151000038103810381038100
33720250328150900038103810381038100
33820250328150800038103810381038100
33920250328150700038103810381038100
34020250328150600038103810381038100
34120250328150500038103810381038100
34220250328150400038103810381038100
34320250328150300038103810381038100
34420250328150200038103810381038100
34520250328150100038103810381038100
34620250328150000038103810381038100
34720250328145900038103810381038100
34820250328145800038103810381038100
34920250328145700038103810381038100
35020250328145600038103810381038100
35120250328145500038103810381038100
35220250328145400038103810381038100
35320250328145300038103810381038100
35420250328145200038103810381038100
35520250328145100038103810381038100
35620250328145000038103810381038100
35720250328144900038103810381038100
35820250328144800038103810381038100
35920250328144700038103810381038100
36020250328144600038103810381038100
36120250328144500038103810381038100
36220250328144400038103810381038100
36320250328144300038103810381038100
36420250328144200038103810381038100
36520250328144100038103810381038100
36620250328144000038103810381038100
36720250328143900038103810381038100
36820250328143800038103810381038100
36920250328143700038103810381038100
37020250328143600038103810381038100
37120250328143500038103810381038100
37220250328143400038103810381038100
37320250328143300038103810381038100
37420250328143200038103810381038100
37520250328143100038103810381038100
37620250328143000038103810381038100
37720250328142900038103810381038100
37820250328142800038103810381038100
37920250328142700038103810381038100
38020250328142600038103810381038100
38120250328142500038103810381038100
38220250328142400038103810381038100
38320250328142300038103810381038100
38420250328142200038103810381038100
38520250328142100038103810381038100
38620250328142000038103810381038100
38720250328141900038103810381038100
38820250328141800038103810381038100
38920250328141700038103810381038100
39020250328141600038103810381038100
39120250328141500038103810381038100
39220250328141400038103810381038100
39320250328141300038103810381038100
39420250328141200038103810381038100
39520250328141100038103810381038100
39620250328141000038103810381038100
39720250328140900038103810381038100
39820250328140800038103810381038100
39920250328140700038103810381038100
40020250328140600038103810381038100
40120250328140500038103810381038100
40220250328140400038103810381038100
40320250328140300038103810381038100
40420250328140200038103810381038100
40520250328140100038103810381038100
40620250328140000038103810381038100
40720250328135900038103810381038100
40820250328135800038103810381038100
40920250328135700038103810381038100
41020250328135600038103810381038100
41120250328135500038103810381038100
41220250328135400038103810381038100
41320250328135300038103810381038100
41420250328135200038103810381038100
41520250328135100038103810381038100
41620250328135000038103810381038100
41720250328134900038103810381038100
41820250328134800038103810381038100
41920250328134700038103810381038100
42020250328134600038103810381038100
42120250328134500038103810381038100
42220250328134400038103810381038100
42320250328134300038103810381038100
42420250328134200038103810381038100
42520250328134100038103810381038100
42620250328134000038103810381038100
42720250328133900038103810381038100
42820250328133800038103810381038100
42920250328133700038103810381038100
43020250328133600038103810381038100
43120250328133500038103810381038100
43220250328133400038103810381038100
43320250328133300038103810381038100
43420250328133200038103810381038100
43520250328133100038103810381038100
43620250328133000038103810381038100
43720250328132900038103810381038100
43820250328132800038103810381038100
43920250328132700038103810381038100
44020250328132600038103810381038100
44120250328132500038103810381038100
44220250328132400038103810381038100
44320250328132300038103810381038100
44420250328132200038103810381038100
44520250328132100038103810381038100
44620250328132000038103810381038100
44720250328131900038103810381038100
44820250328131800038103810381038100
44920250328131700038103810381038100
45020250328131600038103810381038100
45120250328131500038103810381038100
45220250328131400038103810381038100
45320250328131300038103810381038100
45420250328131200038103810381038100
45520250328131100038103810381038100
45620250328131000038103810381038100
45720250328130900038103810381038100
45820250328130800038103810381038100
45920250328130700038103810381038100
46020250328130600038103810381038100
46120250328130500038103810381038100
46220250328130400038103810381038100
46320250328130300038103810381038100
46420250328130200038103810381038100
46520250328130100038103810381038100
46620250328130000038103810381038100
46720250328125900038103810381038100
46820250328125800038103810381038100
46920250328125700038103810381038100
47020250328125600038103810381038100
47120250328125500038103810381038100
47220250328125400038103810381038100
47320250328125300038103810381038100
47420250328125200038103810381038100
47520250328125100038103810381038100
47620250328125000038103810381038100
47720250328124900038103810381038100
47820250328124800038103810381038100
47920250328124700038103810381038100
48020250328124600038103810381038100
48120250328124500038103810381038100
48220250328124400038103810381038100
48320250328124300038103810381038100
48420250328124200038103810381038100
48520250328124100038103810381038100
48620250328124000038103810381038100
48720250328123900038103810381038100
48820250328123800038103810381038100
48920250328123700038103810381038100
49020250328123600038103810381038100
49120250328123500038103810381038100
49220250328123400038103810381038100
49320250328123300038103810381038100
49420250328123200038103810381038100
49520250328123100038103810381038100
49620250328123000038103810381038100
49720250328122900038103810381038100
49820250328122800038103810381038100
49920250328122700038103810381038100
50020250328122600038103810381038100
50120250328122500038103810381038100
50220250328122400038103810381038100
50320250328122300038103810381038100
50420250328122200038103810381038100
50520250328122100038103810381038100
50620250328122000038103810381038100
50720250328121900038103810381038100
50820250328121800038103810381038100
50920250328121700038103810381038100
51020250328121600038103810381038100
51120250328121500038103810381038100
51220250328121400038103810381038100
51320250328121300038103810381038100
51420250328121200038103810381038100
51520250328121100038103810381038100
51620250328121000038103810381038100
51720250328120900038103810381038100
51820250328120800038103810381038100
51920250328120700038103810381038100
52020250328120600038103810381038100
52120250328120500038103810381038100
52220250328120400038103810381038100
52320250328120300038103810381038100
52420250328120200038103810381038100
52520250328120100038103810381038100
52620250328120000038103810381038100
52720250328115900038103810381038100
52820250328115800038103810381038100
52920250328115700038103810381038100
53020250328115600038103810381038100
53120250328115500038103810381038100
53220250328115400038103810381038100
53320250328115300038103810381038100
53420250328115200038103810381038100
53520250328115100038103810381038100
53620250328115000038103810381038100
53720250328114900038103810381038100
53820250328114800038103810381038100
53920250328114700038103810381038100
54020250328114600038103810381038100
54120250328114500038103810381038100
54220250328114400038103810381038100
54320250328114300038103810381038100
54420250328114200038103810381038100
54520250328114100038103810381038100
54620250328114000038103810381038100
54720250328113900038103810381038100
54820250328113800038103810381038100
54920250328113700038103810381038100
55020250328113600038103810381038100
55120250328113500038103810381038100
55220250328113400038103810381038100
55320250328113300038103810381038100
55420250328113200038103810381038100
55520250328113100038103810381038100
55620250328113000038103810381038100
55720250328112900038103810381038100
55820250328112800038103810381038100
55920250328112700038103810381038100
56020250328112600038103810381038100
56120250328112500038103810381038100
56220250328112400038103810381038100
56320250328112300038103810381038100
56420250328112200038103810381038100
56520250328112100038103810381038100
56620250328112000038103810381038100
56720250328111900038103810381038100
56820250328111800038103810381038100
56920250328111700038103810381038100
57020250328111600038103810381038100
57120250328111500038103810381038100
57220250328111400038103810381038100
57320250328111300038103810381038100
57420250328111200038103810381038100
57520250328111100038103810381038100
57620250328111000038103810381038100
57720250328110900038103810381038100
57820250328110800038103810381038100
57920250328110700038103810381038100
58020250328110600038103810381038100
58120250328110500038103810381038100
58220250328110400038103810381038100
58320250328110300038103810381038100
58420250328110200038103810381038100
58520250328110100038103810381038100
58620250328110000038103810381038100
58720250328105900038103810381038100
58820250328105800038103810381038100
58920250328105700038103810381038100
59020250328105600038103810381038100
59120250328105500038103810381038100
59220250328105400038103810381038100
59320250328105300038103810381038100
59420250328105200038103810381038100
59520250328105100038103810381038100
59620250328105000038103810381038100
59720250328104900038103810381038100
59820250328104800038103810381038100
59920250328104700038103810381038100
60020250328104600038103810381038100
60120250328104500038103810381038100
60220250328104400038103810381038100
60320250328104300038103810381038100
60420250328104200038103810381038100
60520250328104100038103810381038100
60620250328104000038103810381038100
60720250328103900038103810381038100
60820250328103800038103810381038100
60920250328103700038103810381038100
61020250328103600038103810381038100
61120250328103500038103810381038100
61220250328103400038103810381038100
61320250328103300038103810381038100
61420250328103200038103810381038100
61520250328103100038103810381038100
61620250328103000038103810381038100
61720250328102900038103810381038100
61820250328102800038103810381038100
61920250328102700038103810381038100
62020250328102600038103810381038100
62120250328102500038103810381038100
62220250328102400038103810381038100
62320250328102300038103810381038100
62420250328102200038103810381038100
62520250328102100038103810381038100
62620250328102000038103810381038100
62720250328101900038103810381038100
62820250328101800038103810381038100
62920250328101700038103810381038100
63020250328101600038103810381038100
63120250328101500038103810381038100
63220250328101400038103810381038100
63320250328101300038103810381038100
63420250328101200038103810381038100
63520250328101100038103810381038100
63620250328101000038103810381038100
63720250328100900038103810381038100
63820250328100800038103810381038100
63920250328100700038103810381038100
64020250328100600038103810381038100
64120250328100500038103810381038100
64220250328100400038103810381038100
64320250328100300038103810381038100
64420250328100200038103810381038100
64520250328100100038103810381038100
64620250328100000038103810381038100
64720250328095900038103810381038100
64820250328095800038103810381038100
64920250328095700038103810381038100
65020250328095600038103810381038100
65120250328095500038103810381038100
65220250328095400038103810381038100
65320250328095300038103810381038100
65420250328095200038103810381038100
65520250328095100038103810381038100
65620250328095000038103810381038100
65720250328094900038103810381038100
65820250328094800038103810381038100
65920250328094700038103810381038100
66020250328094600038103810381038100
66120250328094500038103810381038100
66220250328094400038103810381038100
66320250328094300038103810381038100
66420250328094200038103810381038100
66520250328094100038103810381038100
66620250328094000038103810381038100
66720250328093900038103810381038100
66820250328093800038103810381038100
66920250328093700038103810381038100
67020250328093600038103810381038100
67120250328093500038103810381038100
67220250328093400038103810381038100
67320250328093300038103810381038100
67420250328093200038103810381038100
67520250328093100038103810381038100
67620250328093000038103810381038100
67720250328092900038103810381038100
67820250328092800038103810381038100
67920250328092700038103810381038100
68020250328092600038103810381038100
68120250328092500038103810381038100
68220250328092400038103810381038100
68320250328092300038103810381038100
68420250328092200038103810381038100
68520250328092100038103810381038100
68620250328092000038103810381038100
68720250328091900038103810381038100
68820250328091800038103810381038100
68920250328091700038103810381038100
69020250328091600038103810381038100
69120250328091500038103810381038100
69220250328091400038103810381038100
69320250328091300038103810381038100
69420250328091200038103810381038100
69520250328091100038103810381038100
69620250328091000038103810381038100
69720250328090900038103810381038100
69820250328090800038103810381038100
69920250328090700038103810381038100
70020250328090600038103810381038100
70120250328090500038103810381038100
70220250328090400038103810381038100
70320250328090300038103810381038100
70420250328090200038103810381038100
70520250328090100038103810381038100
70620250328090000038103810381038100