Files
KissMeData/217620/min/candle-20250325.csv
2025-03-29 21:48:38 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250325204400038103810381038100
320250325204300038103810381038100
420250325204200038103810381038100
520250325204100038103810381038100
620250325204000038103810381038100
720250325203900038103810381038100
820250325203800038103810381038100
920250325203700038103810381038100
1020250325203600038103810381038100
1120250325203500038103810381038100
1220250325203400038103810381038100
1320250325203300038103810381038100
1420250325203200038103810381038100
1520250325203100038103810381038100
1620250325203000038103810381038100
1720250325202900038103810381038100
1820250325202800038103810381038100
1920250325202700038103810381038100
2020250325202600038103810381038100
2120250325202500038103810381038100
2220250325202400038103810381038100
2320250325202300038103810381038100
2420250325202200038103810381038100
2520250325202100038103810381038100
2620250325202000038103810381038100
2720250325201900038103810381038100
2820250325201800038103810381038100
2920250325201700038103810381038100
3020250325201600038103810381038100
3120250325201500038103810381038100
3220250325201400038103810381038100
3320250325201300038103810381038100
3420250325201200038103810381038100
3520250325201100038103810381038100
3620250325201000038103810381038100
3720250325200900038103810381038100
3820250325200800038103810381038100
3920250325200700038103810381038100
4020250325200600038103810381038100
4120250325200500038103810381038100
4220250325200400038103810381038100
4320250325200300038103810381038100
4420250325200200038103810381038100
4520250325200100038103810381038100
4620250325200000038103810381038100
4720250325195900038103810381038100
4820250325195800038103810381038100
4920250325195700038103810381038100
5020250325195600038103810381038100
5120250325195500038103810381038100
5220250325195400038103810381038100
5320250325195300038103810381038100
5420250325195200038103810381038100
5520250325195100038103810381038100
5620250325195000038103810381038100
5720250325194900038103810381038100
5820250325194800038103810381038100
5920250325194700038103810381038100
6020250325194600038103810381038100
6120250325194500038103810381038100
6220250325194400038103810381038100
6320250325194300038103810381038100
6420250325194200038103810381038100
6520250325194100038103810381038100
6620250325194000038103810381038100
6720250325193900038103810381038100
6820250325193800038103810381038100
6920250325193700038103810381038100
7020250325193600038103810381038100
7120250325193500038103810381038100
7220250325193400038103810381038100
7320250325193300038103810381038100
7420250325193200038103810381038100
7520250325193100038103810381038100
7620250325193000038103810381038100
7720250325192900038103810381038100
7820250325192800038103810381038100
7920250325192700038103810381038100
8020250325192600038103810381038100
8120250325192500038103810381038100
8220250325192400038103810381038100
8320250325192300038103810381038100
8420250325192200038103810381038100
8520250325192100038103810381038100
8620250325192000038103810381038100
8720250325191900038103810381038100
8820250325191800038103810381038100
8920250325191700038103810381038100
9020250325191600038103810381038100
9120250325191500038103810381038100
9220250325191400038103810381038100
9320250325191300038103810381038100
9420250325191200038103810381038100
9520250325191100038103810381038100
9620250325191000038103810381038100
9720250325190900038103810381038100
9820250325190800038103810381038100
9920250325190700038103810381038100
10020250325190600038103810381038100
10120250325190500038103810381038100
10220250325190400038103810381038100
10320250325190300038103810381038100
10420250325190200038103810381038100
10520250325190100038103810381038100
10620250325190000038103810381038100
10720250325185900038103810381038100
10820250325185800038103810381038100
10920250325185700038103810381038100
11020250325185600038103810381038100
11120250325185500038103810381038100
11220250325185400038103810381038100
11320250325185300038103810381038100
11420250325185200038103810381038100
11520250325185100038103810381038100
11620250325185000038103810381038100
11720250325184900038103810381038100
11820250325184800038103810381038100
11920250325184700038103810381038100
12020250325184600038103810381038100
12120250325184500038103810381038100
12220250325184400038103810381038100
12320250325184300038103810381038100
12420250325184200038103810381038100
12520250325184100038103810381038100
12620250325184000038103810381038100
12720250325183900038103810381038100
12820250325183800038103810381038100
12920250325183700038103810381038100
13020250325183600038103810381038100
13120250325183500038103810381038100
13220250325183400038103810381038100
13320250325183300038103810381038100
13420250325183200038103810381038100
13520250325183100038103810381038100
13620250325183000038103810381038100
13720250325182900038103810381038100
13820250325182800038103810381038100
13920250325182700038103810381038100
14020250325182600038103810381038100
14120250325182500038103810381038100
14220250325182400038103810381038100
14320250325182300038103810381038100
14420250325182200038103810381038100
14520250325182100038103810381038100
14620250325182000038103810381038100
14720250325181900038103810381038100
14820250325181800038103810381038100
14920250325181700038103810381038100
15020250325181600038103810381038100
15120250325181500038103810381038100
15220250325181400038103810381038100
15320250325181300038103810381038100
15420250325181200038103810381038100
15520250325181100038103810381038100
15620250325181000038103810381038100
15720250325180900038103810381038100
15820250325180800038103810381038100
15920250325180700038103810381038100
16020250325180600038103810381038100
16120250325180500038103810381038100
16220250325180400038103810381038100
16320250325180300038103810381038100
16420250325180200038103810381038100
16520250325180100038103810381038100
16620250325180000038103810381038100
16720250325175900038103810381038100
16820250325175800038103810381038100
16920250325175700038103810381038100
17020250325175600038103810381038100
17120250325175500038103810381038100
17220250325175400038103810381038100
17320250325175300038103810381038100
17420250325175200038103810381038100
17520250325175100038103810381038100
17620250325175000038103810381038100
17720250325174900038103810381038100
17820250325174800038103810381038100
17920250325174700038103810381038100
18020250325174600038103810381038100
18120250325174500038103810381038100
18220250325174400038103810381038100
18320250325174300038103810381038100
18420250325174200038103810381038100
18520250325174100038103810381038100
18620250325174000038103810381038100
18720250325173900038103810381038100
18820250325173800038103810381038100
18920250325173700038103810381038100
19020250325173600038103810381038100
19120250325173500038103810381038100
19220250325173400038103810381038100
19320250325173300038103810381038100
19420250325173200038103810381038100
19520250325173100038103810381038100
19620250325173000038103810381038100
19720250325172900038103810381038100
19820250325172800038103810381038100
19920250325172700038103810381038100
20020250325172600038103810381038100
20120250325172500038103810381038100
20220250325172400038103810381038100
20320250325172300038103810381038100
20420250325172200038103810381038100
20520250325172100038103810381038100
20620250325172000038103810381038100
20720250325171900038103810381038100
20820250325171800038103810381038100
20920250325171700038103810381038100
21020250325171600038103810381038100
21120250325171500038103810381038100
21220250325171400038103810381038100
21320250325171300038103810381038100
21420250325171200038103810381038100
21520250325171100038103810381038100
21620250325171000038103810381038100
21720250325170900038103810381038100
21820250325170800038103810381038100
21920250325170700038103810381038100
22020250325170600038103810381038100
22120250325170500038103810381038100
22220250325170400038103810381038100
22320250325170300038103810381038100
22420250325170200038103810381038100
22520250325170100038103810381038100
22620250325170000038103810381038100
22720250325165900038103810381038100
22820250325165800038103810381038100
22920250325165700038103810381038100
23020250325165600038103810381038100
23120250325165500038103810381038100
23220250325165400038103810381038100
23320250325165300038103810381038100
23420250325165200038103810381038100
23520250325165100038103810381038100
23620250325165000038103810381038100
23720250325164900038103810381038100
23820250325164800038103810381038100
23920250325164700038103810381038100
24020250325164600038103810381038100
24120250325164500038103810381038100
24220250325164400038103810381038100
24320250325164300038103810381038100
24420250325164200038103810381038100
24520250325164100038103810381038100
24620250325164000038103810381038100
24720250325163900038103810381038100
24820250325163800038103810381038100
24920250325163700038103810381038100
25020250325163600038103810381038100
25120250325163500038103810381038100
25220250325163400038103810381038100
25320250325163300038103810381038100
25420250325163200038103810381038100
25520250325163100038103810381038100
25620250325163000038103810381038100
25720250325162900038103810381038100
25820250325162800038103810381038100
25920250325162700038103810381038100
26020250325162600038103810381038100
26120250325162500038103810381038100
26220250325162400038103810381038100
26320250325162300038103810381038100
26420250325162200038103810381038100
26520250325162100038103810381038100
26620250325162000038103810381038100
26720250325161900038103810381038100
26820250325161800038103810381038100
26920250325161700038103810381038100
27020250325161600038103810381038100
27120250325161500038103810381038100
27220250325161400038103810381038100
27320250325161300038103810381038100
27420250325161200038103810381038100
27520250325161100038103810381038100
27620250325161000038103810381038100
27720250325160900038103810381038100
27820250325160800038103810381038100
27920250325160700038103810381038100
28020250325160600038103810381038100
28120250325160500038103810381038100
28220250325160400038103810381038100
28320250325160300038103810381038100
28420250325160200038103810381038100
28520250325160100038103810381038100
28620250325160000038103810381038100
28720250325155900038103810381038100
28820250325155800038103810381038100
28920250325155700038103810381038100
29020250325155600038103810381038100
29120250325155500038103810381038100
29220250325155400038103810381038100
29320250325155300038103810381038100
29420250325155200038103810381038100
29520250325155100038103810381038100
29620250325155000038103810381038100
29720250325154900038103810381038100
29820250325154800038103810381038100
29920250325154700038103810381038100
30020250325154600038103810381038100
30120250325154500038103810381038100
30220250325154400038103810381038100
30320250325154300038103810381038100
30420250325154200038103810381038100
30520250325154100038103810381038100
30620250325154000038103810381038100
30720250325153900038103810381038100
30820250325153800038103810381038100
30920250325153700038103810381038100
31020250325153600038103810381038100
31120250325153500038103810381038100
31220250325153400038103810381038100
31320250325153300038103810381038100
31420250325153200038103810381038100
31520250325153100038103810381038100
31620250325153000038103810381038100
31720250325152900038103810381038100
31820250325152800038103810381038100
31920250325152700038103810381038100
32020250325152600038103810381038100
32120250325152500038103810381038100
32220250325152400038103810381038100
32320250325152300038103810381038100
32420250325152200038103810381038100
32520250325152100038103810381038100
32620250325152000038103810381038100
32720250325151900038103810381038100
32820250325151800038103810381038100
32920250325151700038103810381038100
33020250325151600038103810381038100
33120250325151500038103810381038100
33220250325151400038103810381038100
33320250325151300038103810381038100
33420250325151200038103810381038100
33520250325151100038103810381038100
33620250325151000038103810381038100
33720250325150900038103810381038100
33820250325150800038103810381038100
33920250325150700038103810381038100
34020250325150600038103810381038100
34120250325150500038103810381038100
34220250325150400038103810381038100
34320250325150300038103810381038100
34420250325150200038103810381038100
34520250325150100038103810381038100
34620250325150000038103810381038100
34720250325145900038103810381038100
34820250325145800038103810381038100
34920250325145700038103810381038100
35020250325145600038103810381038100
35120250325145500038103810381038100
35220250325145400038103810381038100
35320250325145300038103810381038100
35420250325145200038103810381038100
35520250325145100038103810381038100
35620250325145000038103810381038100
35720250325144900038103810381038100
35820250325144800038103810381038100
35920250325144700038103810381038100
36020250325144600038103810381038100
36120250325144500038103810381038100
36220250325144400038103810381038100
36320250325144300038103810381038100
36420250325144200038103810381038100
36520250325144100038103810381038100
36620250325144000038103810381038100
36720250325143900038103810381038100
36820250325143800038103810381038100
36920250325143700038103810381038100
37020250325143600038103810381038100
37120250325143500038103810381038100
37220250325143400038103810381038100
37320250325143300038103810381038100
37420250325143200038103810381038100
37520250325143100038103810381038100
37620250325143000038103810381038100
37720250325142900038103810381038100
37820250325142800038103810381038100
37920250325142700038103810381038100
38020250325142600038103810381038100
38120250325142500038103810381038100
38220250325142400038103810381038100
38320250325142300038103810381038100
38420250325142200038103810381038100
38520250325142100038103810381038100
38620250325142000038103810381038100
38720250325141900038103810381038100
38820250325141800038103810381038100
38920250325141700038103810381038100
39020250325141600038103810381038100
39120250325141500038103810381038100
39220250325141400038103810381038100
39320250325141300038103810381038100
39420250325141200038103810381038100
39520250325141100038103810381038100
39620250325141000038103810381038100
39720250325140900038103810381038100
39820250325140800038103810381038100
39920250325140700038103810381038100
40020250325140600038103810381038100
40120250325140500038103810381038100
40220250325140400038103810381038100
40320250325140300038103810381038100
40420250325140200038103810381038100
40520250325140100038103810381038100
40620250325140000038103810381038100
40720250325135900038103810381038100
40820250325135800038103810381038100
40920250325135700038103810381038100
41020250325135600038103810381038100
41120250325135500038103810381038100
41220250325135400038103810381038100
41320250325135300038103810381038100
41420250325135200038103810381038100
41520250325135100038103810381038100
41620250325135000038103810381038100
41720250325134900038103810381038100
41820250325134800038103810381038100
41920250325134700038103810381038100
42020250325134600038103810381038100
42120250325134500038103810381038100
42220250325134400038103810381038100
42320250325134300038103810381038100
42420250325134200038103810381038100
42520250325134100038103810381038100
42620250325134000038103810381038100
42720250325133900038103810381038100
42820250325133800038103810381038100
42920250325133700038103810381038100
43020250325133600038103810381038100
43120250325133500038103810381038100
43220250325133400038103810381038100
43320250325133300038103810381038100
43420250325133200038103810381038100
43520250325133100038103810381038100
43620250325133000038103810381038100
43720250325132900038103810381038100
43820250325132800038103810381038100
43920250325132700038103810381038100
44020250325132600038103810381038100
44120250325132500038103810381038100
44220250325132400038103810381038100
44320250325132300038103810381038100
44420250325132200038103810381038100
44520250325132100038103810381038100
44620250325132000038103810381038100
44720250325131900038103810381038100
44820250325131800038103810381038100
44920250325131700038103810381038100
45020250325131600038103810381038100
45120250325131500038103810381038100
45220250325131400038103810381038100
45320250325131300038103810381038100
45420250325131200038103810381038100
45520250325131100038103810381038100
45620250325131000038103810381038100
45720250325130900038103810381038100
45820250325130800038103810381038100
45920250325130700038103810381038100
46020250325130600038103810381038100
46120250325130500038103810381038100
46220250325130400038103810381038100
46320250325130300038103810381038100
46420250325130200038103810381038100
46520250325130100038103810381038100
46620250325130000038103810381038100
46720250325125900038103810381038100
46820250325125800038103810381038100
46920250325125700038103810381038100
47020250325125600038103810381038100
47120250325125500038103810381038100
47220250325125400038103810381038100
47320250325125300038103810381038100
47420250325125200038103810381038100
47520250325125100038103810381038100
47620250325125000038103810381038100
47720250325124900038103810381038100
47820250325124800038103810381038100
47920250325124700038103810381038100
48020250325124600038103810381038100
48120250325124500038103810381038100
48220250325124400038103810381038100
48320250325124300038103810381038100
48420250325124200038103810381038100
48520250325124100038103810381038100
48620250325124000038103810381038100
48720250325123900038103810381038100
48820250325123800038103810381038100
48920250325123700038103810381038100
49020250325123600038103810381038100
49120250325123500038103810381038100
49220250325123400038103810381038100
49320250325123300038103810381038100
49420250325123200038103810381038100
49520250325123100038103810381038100
49620250325123000038103810381038100
49720250325122900038103810381038100
49820250325122800038103810381038100
49920250325122700038103810381038100
50020250325122600038103810381038100
50120250325122500038103810381038100
50220250325122400038103810381038100
50320250325122300038103810381038100
50420250325122200038103810381038100
50520250325122100038103810381038100
50620250325122000038103810381038100
50720250325121900038103810381038100
50820250325121800038103810381038100
50920250325121700038103810381038100
51020250325121600038103810381038100
51120250325121500038103810381038100
51220250325121400038103810381038100
51320250325121300038103810381038100
51420250325121200038103810381038100
51520250325121100038103810381038100
51620250325121000038103810381038100
51720250325120900038103810381038100
51820250325120800038103810381038100
51920250325120700038103810381038100
52020250325120600038103810381038100
52120250325120500038103810381038100
52220250325120400038103810381038100
52320250325120300038103810381038100
52420250325120200038103810381038100
52520250325120100038103810381038100
52620250325120000038103810381038100
52720250325115900038103810381038100
52820250325115800038103810381038100
52920250325115700038103810381038100
53020250325115600038103810381038100
53120250325115500038103810381038100
53220250325115400038103810381038100
53320250325115300038103810381038100
53420250325115200038103810381038100
53520250325115100038103810381038100
53620250325115000038103810381038100
53720250325114900038103810381038100
53820250325114800038103810381038100
53920250325114700038103810381038100
54020250325114600038103810381038100
54120250325114500038103810381038100
54220250325114400038103810381038100
54320250325114300038103810381038100
54420250325114200038103810381038100
54520250325114100038103810381038100
54620250325114000038103810381038100
54720250325113900038103810381038100
54820250325113800038103810381038100
54920250325113700038103810381038100
55020250325113600038103810381038100
55120250325113500038103810381038100
55220250325113400038103810381038100
55320250325113300038103810381038100
55420250325113200038103810381038100
55520250325113100038103810381038100
55620250325113000038103810381038100
55720250325112900038103810381038100
55820250325112800038103810381038100
55920250325112700038103810381038100
56020250325112600038103810381038100
56120250325112500038103810381038100
56220250325112400038103810381038100
56320250325112300038103810381038100
56420250325112200038103810381038100
56520250325112100038103810381038100
56620250325112000038103810381038100
56720250325111900038103810381038100
56820250325111800038103810381038100
56920250325111700038103810381038100
57020250325111600038103810381038100
57120250325111500038103810381038100
57220250325111400038103810381038100
57320250325111300038103810381038100
57420250325111200038103810381038100
57520250325111100038103810381038100
57620250325111000038103810381038100
57720250325110900038103810381038100
57820250325110800038103810381038100
57920250325110700038103810381038100
58020250325110600038103810381038100
58120250325110500038103810381038100
58220250325110400038103810381038100
58320250325110300038103810381038100
58420250325110200038103810381038100
58520250325110100038103810381038100
58620250325110000038103810381038100
58720250325105900038103810381038100
58820250325105800038103810381038100
58920250325105700038103810381038100
59020250325105600038103810381038100
59120250325105500038103810381038100
59220250325105400038103810381038100
59320250325105300038103810381038100
59420250325105200038103810381038100
59520250325105100038103810381038100
59620250325105000038103810381038100
59720250325104900038103810381038100
59820250325104800038103810381038100
59920250325104700038103810381038100
60020250325104600038103810381038100
60120250325104500038103810381038100
60220250325104400038103810381038100
60320250325104300038103810381038100
60420250325104200038103810381038100
60520250325104100038103810381038100
60620250325104000038103810381038100
60720250325103900038103810381038100
60820250325103800038103810381038100
60920250325103700038103810381038100
61020250325103600038103810381038100
61120250325103500038103810381038100
61220250325103400038103810381038100
61320250325103300038103810381038100
61420250325103200038103810381038100
61520250325103100038103810381038100
61620250325103000038103810381038100
61720250325102900038103810381038100
61820250325102800038103810381038100
61920250325102700038103810381038100
62020250325102600038103810381038100
62120250325102500038103810381038100
62220250325102400038103810381038100
62320250325102300038103810381038100
62420250325102200038103810381038100
62520250325102100038103810381038100
62620250325102000038103810381038100
62720250325101900038103810381038100
62820250325101800038103810381038100
62920250325101700038103810381038100
63020250325101600038103810381038100
63120250325101500038103810381038100
63220250325101400038103810381038100
63320250325101300038103810381038100
63420250325101200038103810381038100
63520250325101100038103810381038100
63620250325101000038103810381038100
63720250325100900038103810381038100
63820250325100800038103810381038100
63920250325100700038103810381038100
64020250325100600038103810381038100
64120250325100500038103810381038100
64220250325100400038103810381038100
64320250325100300038103810381038100
64420250325100200038103810381038100
64520250325100100038103810381038100
64620250325100000038103810381038100
64720250325095900038103810381038100
64820250325095800038103810381038100
64920250325095700038103810381038100
65020250325095600038103810381038100
65120250325095500038103810381038100
65220250325095400038103810381038100
65320250325095300038103810381038100
65420250325095200038103810381038100
65520250325095100038103810381038100
65620250325095000038103810381038100
65720250325094900038103810381038100
65820250325094800038103810381038100
65920250325094700038103810381038100
66020250325094600038103810381038100
66120250325094500038103810381038100
66220250325094400038103810381038100
66320250325094300038103810381038100
66420250325094200038103810381038100
66520250325094100038103810381038100
66620250325094000038103810381038100
66720250325093900038103810381038100
66820250325093800038103810381038100
66920250325093700038103810381038100
67020250325093600038103810381038100
67120250325093500038103810381038100
67220250325093400038103810381038100
67320250325093300038103810381038100
67420250325093200038103810381038100
67520250325093100038103810381038100
67620250325093000038103810381038100
67720250325092900038103810381038100
67820250325092800038103810381038100
67920250325092700038103810381038100
68020250325092600038103810381038100
68120250325092500038103810381038100
68220250325092400038103810381038100
68320250325092300038103810381038100
68420250325092200038103810381038100
68520250325092100038103810381038100
68620250325092000038103810381038100
68720250325091900038103810381038100
68820250325091800038103810381038100
68920250325091700038103810381038100
69020250325091600038103810381038100
69120250325091500038103810381038100
69220250325091400038103810381038100
69320250325091300038103810381038100
69420250325091200038103810381038100
69520250325091100038103810381038100
69620250325091000038103810381038100
69720250325090900038103810381038100
69820250325090800038103810381038100
69920250325090700038103810381038100
70020250325090600038103810381038100
70120250325090500038103810381038100
70220250325090400038103810381038100
70320250325090300038103810381038100
70420250325090200038103810381038100
70520250325090100038103810381038100
70620250325090000038103810381038100