Files
KissMeData/011040/min/candle-20250326.csv
2025-03-29 21:48:38 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503261855006194174556205620562056202046
3202503261854006194174556205620562056200
4202503261853006194174556205620562056200
5202503261852006194174556205620562056200
6202503261851006194174556205620562056200
7202503261850006194174556205620562056200
8202503261849006194174556205620562056200
9202503261848006194174556205620562056200
10202503261847006194174556205620562056200
11202503261846006194174556205620562056200
12202503261845006194174556205620562056200
13202503261844006194174556205620562056200
14202503261843006194174556205620562056200
15202503261842006194174556205620562056200
16202503261841006194174556205620562056200
17202503261840006194174556205620562056200
18202503261839006194174556205620562056200
19202503261838006194174556205620562056200
20202503261837006194174556205620562056200
21202503261836006194174556205620562056200
22202503261835006194174556205620562056200
23202503261834006194174556205620562056200
24202503261833006194174556205620562056200
25202503261832006194174556205620562056200
26202503261831006194174556205620562056200
27202503261830006194174556205620562056200
28202503261829006194174556205620562056200
29202503261828006194174556205620562056200
30202503261827006194174556205620562056200
31202503261826006194174556205620562056200
32202503261825006194174556205620562056202046
33202503261824006194174556205620562056200
34202503261823006194174556205620562056200
35202503261822006194174556205620562056200
36202503261821006194174556205620562056200
37202503261820006194174556205620562056200
38202503261819006194174556205620562056200
39202503261818006194174556205620562056200
40202503261817006194174556205620562056200
41202503261816006194174556205620562056200
42202503261815006194174556205620562056200
43202503261814006194174556205620562056200
44202503261813006194174556205620562056200
45202503261812006194174556205620562056200
46202503261811006194174556205620562056200
47202503261810006194174556205620562056200
48202503261809006194174556205620562056200
49202503261808006194174556205620562056200
50202503261807006194174556205620562056200
51202503261806006194174556205620562056200
52202503261805006194174556205620562056200
53202503261804006194174556205620562056200
54202503261803006194174556205620562056200
55202503261802006194174556205620562056200
56202503261801006194174556205620562056200
57202503261800006194174556205620562056200
58202503261759006194174556205620562056200
59202503261758006194174556205620562056200
60202503261757006194174556205620562056200
61202503261756006194174556205620562056200
62202503261755006194174556205620562056202046
63202503261754006194174556205620562056200
64202503261753006194174556205620562056200
65202503261752006194174556205620562056200
66202503261751006194174556205620562056200
67202503261750006194174556205620562056200
68202503261749006194174556205620562056200
69202503261748006194174556205620562056200
70202503261747006194174556205620562056200
71202503261746006194174556205620562056200
72202503261745006194174556205620562056200
73202503261744006194174556205620562056200
74202503261743006194174556205620562056200
75202503261742006194174556205620562056200
76202503261741006194174556205620562056200
77202503261740006194174556205620562056200
78202503261739006194174556205620562056200
79202503261738006194174556205620562056200
80202503261737006194174556205620562056200
81202503261736006194174556205620562056200
82202503261735006194174556205620562056200
83202503261734006194174556205620562056200
84202503261733006194174556205620562056200
85202503261732006194174556205620562056200
86202503261731006194174556205620562056200
87202503261730006194174556205620562056200
88202503261729006194174556205620562056200
89202503261728006194174556205620562056200
90202503261727006194174556205620562056200
91202503261726006194174556205620562056200
92202503261725006194174556205620562056202046
93202503261724006194174556205620562056200
94202503261723006194174556205620562056200
95202503261722006194174556205620562056200
96202503261721006194174556205620562056200
97202503261720006194174556205620562056200
98202503261719006194174556205620562056200
99202503261718006194174556205620562056200
100202503261717006194174556205620562056200
101202503261716006194174556205620562056200
102202503261715006194174556205620562056200
103202503261714006194174556205620562056200
104202503261713006194174556205620562056200
105202503261712006194174556205620562056200
106202503261711006194174556205620562056200
107202503261710006194174556205620562056200
108202503261709006194174556205620562056200
109202503261708006194174556205620562056200
110202503261707006194174556205620562056200
111202503261706006194174556205620562056200
112202503261705006194174556205620562056200
113202503261704006194174556205620562056200
114202503261703006194174556205620562056200
115202503261702006194174556205620562056200
116202503261701006194174556205620562056200
117202503261700006194174556205620562056200
118202503261659006194174556205620562056200
119202503261658006194174556205620562056200
120202503261657006194174556205620562056200
121202503261656006194174556205620562056200
122202503261655006194174556205620562056202046
123202503261654006194174556205620562056200
124202503261653006194174556205620562056200
125202503261652006194174556205620562056200
126202503261651006194174556205620562056200
127202503261650006194174556205620562056200
128202503261649006194174556205620562056200
129202503261648006194174556205620562056200
130202503261647006194174556205620562056200
131202503261646006194174556205620562056200
132202503261645006194174556205620562056200
133202503261644006194174556205620562056200
134202503261643006194174556205620562056200
135202503261642006194174556205620562056200
136202503261641006194174556205620562056200
137202503261640006194174556205620562056200
138202503261639006194174556205620562056200
139202503261638006194174556205620562056200
140202503261637006194174556205620562056200
141202503261636006194174556205620562056200
142202503261635006194174556205620562056200
143202503261634006194174556205620562056200
144202503261633006194174556205620562056200
145202503261632006194174556205620562056200
146202503261631006194174556205620562056200
147202503261630006194174556205620562056200
148202503261629006194174556205620562056200
149202503261628006194174556205620562056200
150202503261627006194174556205620562056200
151202503261626006194174556205620562056200
152202503261625006194174556205620562056202046
153202503261624006194174556205620562056200
154202503261623006194174556205620562056200
155202503261622006194174556205620562056200
156202503261621006194174556205620562056200
157202503261620006194174556205620562056200
158202503261619006194174556205620562056200
159202503261618006194174556205620562056200
160202503261617006194174556205620562056200
161202503261616006194174556205620562056200
162202503261615006194174556205620562056200
163202503261614006194174556205620562056200
164202503261613006194174556205620562056200
165202503261612006194174556205620562056200
166202503261611006194174556205620562056200
167202503261610006194174556205620562056200
168202503261609006194174556205620562056200
169202503261608006194174556205620562056200
170202503261607006194174556205620562056200
171202503261606006194174556205620562056200
172202503261605006194174556205620562056200
173202503261604006194174556205620562056200
174202503261603006194174556205620562056200
175202503261602006194174556205620562056200
176202503261601006194174556205620562056200
177202503261600006194174556205620562056200
178202503261559006194174556205620562056200
179202503261558006194174556205620562056200
180202503261557006194174556205620562056200
181202503261556006194174556205620562056200
182202503261555006194174556205620562056202046
183202503261554006194174556205620562056200
184202503261553006194174556205620562056200
185202503261552006194174556205620562056200
186202503261551006194174556205620562056200
187202503261550006194174556205620562056200
188202503261549006194174556205620562056200
189202503261548006194174556205620562056200
190202503261547006194174556205620562056200
191202503261546006194174556205620562056200
192202503261545006194174556205620562056200
193202503261544006194174556205620562056200
194202503261543006194174556205620562056200
195202503261542006194174556205620562056200
196202503261541006194174556205620562056200
197202503261540006194174556205620562056200
198202503261539006194174556205620562056200
199202503261538006194174556205620562056200
200202503261537006194174556205620562056200
201202503261536006194174556205620562056200
202202503261535006194174556205620562056200
203202503261534006194174556205620562056200
204202503261533006194174556205620562056200
205202503261532006194174556205620562056200
206202503261531006194174556205620562056200
207202503261530006194174556205620562056202046
208202503261529005044322556305630563056300
209202503261528005044322556305630563056300
210202503261527005044322556305630563056300
211202503261526005044322556305630563056300
212202503261525005044322556305630563056300
213202503261524005044322556305630563056300
214202503261523005044322556305630563056300
215202503261522005044322556305630563056300
216202503261521005044322556305630563056300
217202503261520005044322556305630563056300
2182025032615190050443225563056305630563048
219202503261518005017298556305630563056301217
220202503261517004332127556405640564056401
221202503261516004331563556305630563056300
22220250326151500433156355630563056305630497
223202503261514004051752556305630563056300
224202503261513004051752556305630563056300
225202503261512004051752556305630563056300
226202503261511004051752556305630563056300
227202503261510004051752556305630563056303
228202503261509004050063556305630563056300
229202503261508004050063556305630563056300
230202503261507004050063556305630563056300
231202503261506004050063556305630563056300
23220250326150500405006355630562056305620392
233202503261504003829368556255625562556250
234202503261503003829368556255625562556251
235202503261502003828806056205620562056200
236202503261501003828806056205620562056200
2372025032615000038288060562056205620562019
23820250326145900381812805620562056205620482
239202503261458003547244056205620562056200
240202503261457003547244056205620562056200
241202503261456003547244056205620562056200
2422025032614550035472440562056205620562010
243202503261454003541624056305630563056300
244202503261453003541624056305630563056300
2452025032614520035416240563056305630563048
246202503261451003514600056205620562056200
247202503261450003514600056205620562056202
248202503261449003513476056205620562056200
249202503261448003513476056205620562056200
250202503261447003513476056205620562056200
251202503261446003513476056205620562056200
252202503261445003513476056205620562056209
253202503261444003508418056205620562056200
2542025032614430035084180562056205620562031
255202503261442003490996056105610561056100
25620250326144100349099605610562056205610472
257202503261440003225816056405640564056401
258202503261439003225252056405640564056400
259202503261438003225252056405640564056400
260202503261437003225252056405640564056400
2612025032614360032252520564056305640563013
262202503261435003217932056205620562056200
263202503261434003217932056205620562056200
264202503261433003217932056205620562056200
265202503261432003217932056205620562056200
266202503261431003217932056205620562056200
267202503261430003217932056205620562056200
268202503261429003217932056205620562056200
269202503261428003217932056205620562056200
270202503261427003217932056205620562056200
271202503261426003217932056205620562056200
272202503261425003217932056205620562056204
273202503261424003215684056205620562056200
274202503261423003215684056205620562056200
2752025032614220032156840562056205620562018
276202503261421003205568056305630563056300
277202503261420003205568056305630563056300
278202503261419003205568056305630563056301
2792025032614180032050050562056205620562087
280202503261417003156111056205620562056204
281202503261416003153863056205620562056200
282202503261415003153863056205620562056202
283202503261414003152739056405640564056400
2842025032614130031527390564056405640564010
285202503261412003147099056405640564056400
286202503261411003147099056405640564056400
287202503261410003147099056405640564056400
288202503261409003147099056405640564056400
289202503261408003147099056405640564056400
290202503261407003147099056405640564056400
291202503261406003147099056405640564056400
292202503261405003147099056405620564056202
293202503261404003145973056405640564056400
294202503261403003145973056405640564056400
295202503261402003145973056405640564056400
296202503261401003145973056405630564056302
297202503261400003144846056305620563056204
298202503261359003142597056305630563056300
299202503261358003142597056305630563056305
300202503261357003139782056405640564056400
301202503261356003139782056405640564056401
302202503261355003139218056305620564056206
303202503261354003135841056405640564056402
304202503261353003134713056405640564056400
305202503261352003134713056405640564056400
306202503261351003134713056405640564056401
307202503261350003134149056305620563056203
308202503261349003132461056405640564056400
309202503261348003132461056405640564056400
310202503261347003132461056405640564056400
311202503261346003132461056405640564056401
312202503261345003131897056205620562056206
313202503261344003128525056405640564056401
3142025032613430031279610562056305640562028
3152025032613420031122210562056205620562023
316202503261341003099295056405640564056400
3172025032613400030992950564056405640564014
318202503261339003091399056405640564056400
319202503261338003091399056405640564056404
320202503261337003089143056405640564056400
321202503261336003089143056405640564056400
322202503261335003089143056405640564056400
323202503261334003089143056405640564056401
3242025032613330030885790563056305630563018
3252025032613320030784450564056305640563018
32620250326133100306831005620564056405620166
327202503261330002975010056205620562056202
328202503261329002973886056405640564056400
329202503261328002973886056405640564056400
330202503261327002973886056405630564056304
331202503261326002971633056405640564056401
332202503261325002971069056305620563056208
333202503261324002966572056405640564056400
334202503261323002966572056405640564056400
3352025032613220029665720564056305640562038
33620250326132100294521205640564056405640300
337202503261320002776012056405640564056401
338202503261319002775448056405640564056400
339202503261318002775448056405640564056400
340202503261317002775448056405640564056400
341202503261316002775448056405640564056401
342202503261315002774884056405640564056400
343202503261314002774884056405640564056400
344202503261313002774884056405640564056400
345202503261312002774884056405640564056400
346202503261311002774884056405640564056400
347202503261310002774884056405640564056400
348202503261309002774884056405640564056400
349202503261308002774884056405640564056400
350202503261307002774884056405640564056400
351202503261306002774884056405640564056400
352202503261305002774884056405640564056400
353202503261304002774884056405640564056400
354202503261303002774884056405640564056400
3552025032613020027748840564056405640564020
356202503261301002763604056405640564056400
357202503261300002763604056405640564056400
358202503261259002763604056405640564056400
359202503261258002763604056405640564056400
360202503261257002763604056405640564056400
361202503261256002763604056405640564056401
362202503261255002763040056205620562056201
363202503261254002762478056405640564056400
36420250326125300276247805640564056405620529
36520250326125200246417005640563056405630103
366202503261251002406134056305630563056300
367202503261250002406134056305630563056300
368202503261249002406134056305630563056300
369202503261248002406134056305630563056300
370202503261247002406134056305630563056300
371202503261246002406134056305630563056300
372202503261245002406134056305630563056300
373202503261244002406134056305630563056300
374202503261243002406134056305630563056300
375202503261242002406134056305630563056301
376202503261241002405571056205620562056200
377202503261240002405571056205620562056201
378202503261239002405009056305630563056300
379202503261238002405009056305630563056300
380202503261237002405009056305630563056300
381202503261236002405009056305630563056301
382202503261235002404446056205620562056201
383202503261234002403884056305630563056300
384202503261233002403884056305630563056300
385202503261232002403884056305630563056300
386202503261231002403884056305630563056301
387202503261230002403321056305620563056204
388202503261229002401072056305630563056300
389202503261228002401072056305630563056300
3902025032612270024010720563056305630563015
391202503261226002392627056305630563056300
392202503261225002392627056305630563056300
393202503261224002392627056305630563056300
394202503261223002392627056305630563056300
395202503261222002392627056305630563056300
396202503261221002392627056305630563056301
397202503261220002392064056205620562056201
398202503261219002391502056305630563056300
399202503261218002391502056305630563056300
400202503261217002391502056305630563056300
401202503261216002391502056305630563056301
402202503261215002390939056205620562056204
403202503261214002388691056305630563056301
40420250326121300238812805620563056305620107
405202503261212002327905056305630563056300
406202503261211002327905056305630563056301
407202503261210002327342056205620562056200
408202503261209002327342056205620562056200
409202503261208002327342056205620562056201
410202503261207002326780056205620562056200
411202503261206002326780056205620562056200
412202503261205002326780056205630563056202
413202503261204002325655056305630563056300
414202503261203002325655056305630563056300
415202503261202002325655056305630563056300
416202503261201002325655056305630563056301
417202503261200002325092056205620562056201
418202503261159002324530056305630563056300
419202503261158002324530056305630563056300
420202503261157002324530056305630563056300
421202503261156002324530056305630563056300
422202503261155002324530056305620563056208
4232025032611540023200330562056205620562028
42420250326115300230429705620562056205620133
425202503261152002229551056305630563056300
426202503261151002229551056305630563056300
427202503261150002229551056305620563056206
428202503261149002226178056305620563056203
4292025032611480022244910563056305630563020
430202503261147002213231056305630563056301
431202503261146002212668056205620562056200
432202503261145002212668056205620562056201
433202503261144002212106056305630563056300
434202503261143002212106056305630563056300
435202503261142002212106056305630563056300
436202503261141002212106056305630563056305
437202503261140002209291056205620562056201
438202503261139002208729056305630563056300
439202503261138002208729056305630563056300
440202503261137002208729056305630563056301
441202503261136002208166056305630563056301
442202503261135002207603056205620562056202
443202503261134002206479056305630563056300
444202503261133002206479056305630563056303
445202503261132002204790056305630563056301
4462025032611310022042270563056305630562041
447202503261130002181151056405640564056400
448202503261129002181151056405640564056400
449202503261128002181151056405640564056400
450202503261127002181151056405640564056400
451202503261126002181151056405640564056400
452202503261125002181151056405640564056400
453202503261124002181151056405640564056400
454202503261123002181151056405640564056400
455202503261122002181151056405640564056401
456202503261121002180587056305630563056300
457202503261120002180587056305630563056301
458202503261119002180024056405640564056400
459202503261118002180024056405640564056400
460202503261117002180024056405640564056400
461202503261116002180024056405640564056402
462202503261115002178896056405640564056401
463202503261114002178332056305630563056300
464202503261113002178332056305630563056300
465202503261112002178332056305630563056300
466202503261111002178332056305630563056300
467202503261110002178332056305630563056302
468202503261109002177206056405640564056400
469202503261108002177206056405640564056400
470202503261107002177206056405640564056400
471202503261106002177206056405640564056400
472202503261105002177206056405630564056307
473202503261104002173264056405640564056400
474202503261103002173264056405640564056400
475202503261102002173264056405640564056400
4762025032611010021732640564056405640564026
477202503261100002158600056405630564056305
478202503261059002155784056305630563056300
479202503261058002155784056305630563056300
4802025032610570021557840563056305630563021
481202503261056002143961056405640564056400
482202503261055002143961056405640564056303
483202503261054002142270056405640564056400
484202503261053002142270056405640564056400
485202503261052002142270056405640564056400
486202503261051002142270056405640564056400
487202503261050002142270056405640564056400
488202503261049002142270056405640564056400
489202503261048002142270056405640564056400
490202503261047002142270056405640564056400
491202503261046002142270056405640564056400
492202503261045002142270056405640564056400
493202503261044002142270056405640564056400
494202503261043002142270056405640564056400
495202503261042002142270056405640564056400
496202503261041002142270056405640564056400
497202503261040002142270056405620564056204
498202503261039002140020056405640564056400
499202503261038002140020056405640564056400
500202503261037002140020056405640564056400
501202503261036002140020056405640564056401
5022025032610350021394560562056305630562060
5032025032610340021056860563056305630563050
50420250326103300207753605630563056305630201
505202503261032001964373056305630563056300
506202503261031001964373056305630563056301
507202503261030001963810056205630563056203
508202503261029001962123056205620562056200
509202503261028001962123056205620562056209
5102025032610270019570650563056205630562012
5112025032610260019503200563056205630562012
5122025032610250019435750563056205630562018
513202503261024001933458056305630563056301
5142025032610230019328950562056305630562017
515202503261022001923340056105610561056100
5162025032610210019233400561056105610561056
517202503261020001891924056305630563056301
518202503261019001891361056105610561056101
519202503261018001890800056205620562056200
52020250326101700189080005620562056205620103
521202503261016001832914056205620562056203
522202503261015001831228056205620562056201
523202503261014001830666056205620562056200
524202503261013001830666056205620562056204
525202503261012001828418056205620562056201
5262025032610110018278560562056205620562010
527202503261010001822236056205620562056206
52820250326100900181886405620561056205610220
5292025032610080016954430560056105610560052
5302025032610070016663220560056005610560021
5312025032610060016545610560056205620560011
5322025032610050016483990561056105610561041
533202503261004001625398056205620562056200
534202503261003001625398056205620562056200
535202503261002001625398056205620562056200
5362025032610010016253980562056105620561023
5372025032610000016124930561056105610561027
538202503260959001597346056205620562056200
539202503260958001597346056205620562056201
5402025032609570015967840561056105610561066
541202503260956001559758056105610561056100
542202503260955001559758056105610561056100
54320250326095400155975805610561056105610101
5442025032609530015030970560056005600560012
5452025032609520014963770560056005600560010
546202503260951001490777056005600560056009
5472025032609500014857370561056005610560040
548202503260949001463334056205620562056200
549202503260948001463334056205620562056200
550202503260947001463334056205620562056200
551202503260946001463334056205620562056200
5522025032609450014633340562056205620562014
5532025032609440014554660562056005620560028
55420250326094300143978205610561056105610100
555202503260942001383682056205620562056201
556202503260941001383120056105620562056104
557202503260940001380875056105610561056105
5582025032609390013780700561056005620560032
55920250326093800136014505600561056105600250
5602025032609370012199950561056205620561094
561202503260936001167259056105610561056100
5622025032609350011672590561056205620561022
563202503260934001154916056005600560056000
564202503260933001154916056005610561056001600
56520250326093200258101056105610561056100
56620250326093100258101056105610561056100
56720250326093000258101056105630563056105
568202503260929002552920562056205620562010
56920250326092800249672056205620562056201
57020250326092700249110056105610561056100
57120250326092600249110056105610561056100
572202503260925002491100561056105610561014
573202503260924002412560562056105620561056
574202503260923002097900563056305630563031
57520250326092200192337056305630563056301
57620250326092100191774056105610561056100
57720250326092000191774056105610561056101
57820250326091900191213056105610561056105
57920250326091800188408056105610561056100
580202503260917001884080561056205620561019
581202503260916001777380563056105630561036
5822025032609150015750805610562056205610151
5832025032609140072651056305630563056300
58420250326091300726510563056305630563017
5852025032609120063080056405640564056400
5862025032609110063080056405640564056400
5872025032609100063080056405640564056400
5882025032609090063080056405640564056401
5892025032609080062516056305640564056302
5902025032609070061389056305630563056300
5912025032609060061389056305630563056300
59220250326090500613890563056305630563087
5932025032609040012408056405640564056402
5942025032609030011280056405640564056402
5952025032609020010152056405640564056400
5962025032609010010152056405640564056404
5972025032609000078960564056405640564014