Files
KissMeData/102280/min/candle-20250327.csv
2025-03-29 21:48:38 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503272010000134501345013450134500
3202503272009000134501345013450134500
4202503272008000134501345013450134500
5202503272007000134501345013450134500
6202503272006000134501345013450134500
7202503272005000134501345013450134500
8202503272004000134501345013450134500
9202503272003000134501345013450134500
10202503272002000134501345013450134500
11202503272001000134501345013450134500
12202503272000000134501345013450134500
13202503271959000134501345013450134500
14202503271958000134501345013450134500
15202503271957000134501345013450134500
16202503271956000134501345013450134500
17202503271955000134501345013450134500
18202503271954000134501345013450134500
19202503271953000134501345013450134500
20202503271952000134501345013450134500
21202503271951000134501345013450134500
22202503271950000134501345013450134500
23202503271949000134501345013450134500
24202503271948000134501345013450134500
25202503271947000134501345013450134500
26202503271946000134501345013450134500
27202503271945000134501345013450134500
28202503271944000134501345013450134500
29202503271943000134501345013450134500
30202503271942000134501345013450134500
31202503271941000134501345013450134500
32202503271940000134501345013450134500
33202503271939000134501345013450134500
34202503271938000134501345013450134500
35202503271937000134501345013450134500
36202503271936000134501345013450134500
37202503271935000134501345013450134500
38202503271934000134501345013450134500
39202503271933000134501345013450134500
40202503271932000134501345013450134500
41202503271931000134501345013450134500
42202503271930000134501345013450134500
43202503271929000134501345013450134500
44202503271928000134501345013450134500
45202503271927000134501345013450134500
46202503271926000134501345013450134500
47202503271925000134501345013450134500
48202503271924000134501345013450134500
49202503271923000134501345013450134500
50202503271922000134501345013450134500
51202503271921000134501345013450134500
52202503271920000134501345013450134500
53202503271919000134501345013450134500
54202503271918000134501345013450134500
55202503271917000134501345013450134500
56202503271916000134501345013450134500
57202503271915000134501345013450134500
58202503271914000134501345013450134500
59202503271913000134501345013450134500
60202503271912000134501345013450134500
61202503271911000134501345013450134500
62202503271910000134501345013450134500
63202503271909000134501345013450134500
64202503271908000134501345013450134500
65202503271907000134501345013450134500
66202503271906000134501345013450134500
67202503271905000134501345013450134500
68202503271904000134501345013450134500
69202503271903000134501345013450134500
70202503271902000134501345013450134500
71202503271901000134501345013450134500
72202503271900000134501345013450134500
73202503271859000134501345013450134500
74202503271858000134501345013450134500
75202503271857000134501345013450134500
76202503271856000134501345013450134500
77202503271855000134501345013450134500
78202503271854000134501345013450134500
79202503271853000134501345013450134500
80202503271852000134501345013450134500
81202503271851000134501345013450134500
82202503271850000134501345013450134500
83202503271849000134501345013450134500
84202503271848000134501345013450134500
85202503271847000134501345013450134500
86202503271846000134501345013450134500
87202503271845000134501345013450134500
88202503271844000134501345013450134500
89202503271843000134501345013450134500
90202503271842000134501345013450134500
91202503271841000134501345013450134500
92202503271840000134501345013450134500
93202503271839000134501345013450134500
94202503271838000134501345013450134500
95202503271837000134501345013450134500
96202503271836000134501345013450134500
97202503271835000134501345013450134500
98202503271834000134501345013450134500
99202503271833000134501345013450134500
100202503271832000134501345013450134500
101202503271831000134501345013450134500
102202503271830000134501345013450134500
103202503271829000134501345013450134500
104202503271828000134501345013450134500
105202503271827000134501345013450134500
106202503271826000134501345013450134500
107202503271825000134501345013450134500
108202503271824000134501345013450134500
109202503271823000134501345013450134500
110202503271822000134501345013450134500
111202503271821000134501345013450134500
112202503271820000134501345013450134500
113202503271819000134501345013450134500
114202503271818000134501345013450134500
115202503271817000134501345013450134500
116202503271816000134501345013450134500
117202503271815000134501345013450134500
118202503271814000134501345013450134500
119202503271813000134501345013450134500
120202503271812000134501345013450134500
121202503271811000134501345013450134500
122202503271810000134501345013450134500
123202503271809000134501345013450134500
124202503271808000134501345013450134500
125202503271807000134501345013450134500
126202503271806000134501345013450134500
127202503271805000134501345013450134500
128202503271804000134501345013450134500
129202503271803000134501345013450134500
130202503271802000134501345013450134500
131202503271801000134501345013450134500
132202503271800000134501345013450134500
133202503271759000134501345013450134500
134202503271758000134501345013450134500
135202503271757000134501345013450134500
136202503271756000134501345013450134500
137202503271755000134501345013450134500
138202503271754000134501345013450134500
139202503271753000134501345013450134500
140202503271752000134501345013450134500
141202503271751000134501345013450134500
142202503271750000134501345013450134500
143202503271749000134501345013450134500
144202503271748000134501345013450134500
145202503271747000134501345013450134500
146202503271746000134501345013450134500
147202503271745000134501345013450134500
148202503271744000134501345013450134500
149202503271743000134501345013450134500
150202503271742000134501345013450134500
151202503271741000134501345013450134500
152202503271740000134501345013450134500
153202503271739000134501345013450134500
154202503271738000134501345013450134500
155202503271737000134501345013450134500
156202503271736000134501345013450134500
157202503271735000134501345013450134500
158202503271734000134501345013450134500
159202503271733000134501345013450134500
160202503271732000134501345013450134500
161202503271731000134501345013450134500
162202503271730000134501345013450134500
163202503271729000134501345013450134500
164202503271728000134501345013450134500
165202503271727000134501345013450134500
166202503271726000134501345013450134500
167202503271725000134501345013450134500
168202503271724000134501345013450134500
169202503271723000134501345013450134500
170202503271722000134501345013450134500
171202503271721000134501345013450134500
172202503271720000134501345013450134500
173202503271719000134501345013450134500
174202503271718000134501345013450134500
175202503271717000134501345013450134500
176202503271716000134501345013450134500
177202503271715000134501345013450134500
178202503271714000134501345013450134500
179202503271713000134501345013450134500
180202503271712000134501345013450134500
181202503271711000134501345013450134500
182202503271710000134501345013450134500
183202503271709000134501345013450134500
184202503271708000134501345013450134500
185202503271707000134501345013450134500
186202503271706000134501345013450134500
187202503271705000134501345013450134500
188202503271704000134501345013450134500
189202503271703000134501345013450134500
190202503271702000134501345013450134500
191202503271701000134501345013450134500
192202503271700000134501345013450134500
193202503271659000134501345013450134500
194202503271658000134501345013450134500
195202503271657000134501345013450134500
196202503271656000134501345013450134500
197202503271655000134501345013450134500
198202503271654000134501345013450134500
199202503271653000134501345013450134500
200202503271652000134501345013450134500
201202503271651000134501345013450134500
202202503271650000134501345013450134500
203202503271649000134501345013450134500
204202503271648000134501345013450134500
205202503271647000134501345013450134500
206202503271646000134501345013450134500
207202503271645000134501345013450134500
208202503271644000134501345013450134500
209202503271643000134501345013450134500
210202503271642000134501345013450134500
211202503271641000134501345013450134500
212202503271640000134501345013450134500
213202503271639000134501345013450134500
214202503271638000134501345013450134500
215202503271637000134501345013450134500
216202503271636000134501345013450134500
217202503271635000134501345013450134500
218202503271634000134501345013450134500
219202503271633000134501345013450134500
220202503271632000134501345013450134500
221202503271631000134501345013450134500
222202503271630000134501345013450134500
223202503271629000134501345013450134500
224202503271628000134501345013450134500
225202503271627000134501345013450134500
226202503271626000134501345013450134500
227202503271625000134501345013450134500
228202503271624000134501345013450134500
229202503271623000134501345013450134500
230202503271622000134501345013450134500
231202503271621000134501345013450134500
232202503271620000134501345013450134500
233202503271619000134501345013450134500
234202503271618000134501345013450134500
235202503271617000134501345013450134500
236202503271616000134501345013450134500
237202503271615000134501345013450134500
238202503271614000134501345013450134500
239202503271613000134501345013450134500
240202503271612000134501345013450134500
241202503271611000134501345013450134500
242202503271610000134501345013450134500
243202503271609000134501345013450134500
244202503271608000134501345013450134500
245202503271607000134501345013450134500
246202503271606000134501345013450134500
247202503271605000134501345013450134500
248202503271604000134501345013450134500
249202503271603000134501345013450134500
250202503271602000134501345013450134500
251202503271601000134501345013450134500
252202503271600000134501345013450134500
253202503271559000134501345013450134500
254202503271558000134501345013450134500
255202503271557000134501345013450134500
256202503271556000134501345013450134500
257202503271555000134501345013450134500
258202503271554000134501345013450134500
259202503271553000134501345013450134500
260202503271552000134501345013450134500
261202503271551000134501345013450134500
262202503271550000134501345013450134500
263202503271549000134501345013450134500
264202503271548000134501345013450134500
265202503271547000134501345013450134500
266202503271546000134501345013450134500
267202503271545000134501345013450134500
268202503271544000134501345013450134500
269202503271543000134501345013450134500
270202503271542000134501345013450134500
271202503271541000134501345013450134500
272202503271540000134501345013450134500
273202503271539000134501345013450134500
274202503271538000134501345013450134500
275202503271537000134501345013450134500
276202503271536000134501345013450134500
277202503271535000134501345013450134500
278202503271534000134501345013450134500
279202503271533000134501345013450134500
280202503271532000134501345013450134500
281202503271531000134501345013450134500
282202503271530000134501345013450134500
283202503271529000134501345013450134500
284202503271528000134501345013450134500
285202503271527000134501345013450134500
286202503271526000134501345013450134500
287202503271525000134501345013450134500
288202503271524000134501345013450134500
289202503271523000134501345013450134500
290202503271522000134501345013450134500
291202503271521000134501345013450134500
292202503271520000134501345013450134500
293202503271519000134501345013450134500
294202503271518000134501345013450134500
295202503271517000134501345013450134500
296202503271516000134501345013450134500
297202503271515000134501345013450134500
298202503271514000134501345013450134500
299202503271513000134501345013450134500
300202503271512000134501345013450134500
301202503271511000134501345013450134500
302202503271510000134501345013450134500
303202503271509000134501345013450134500
304202503271508000134501345013450134500
305202503271507000134501345013450134500
306202503271506000134501345013450134500
307202503271505000134501345013450134500
308202503271504000134501345013450134500
309202503271503000134501345013450134500
310202503271502000134501345013450134500
311202503271501000134501345013450134500
312202503271500000134501345013450134500
313202503271459000134501345013450134500
314202503271458000134501345013450134500
315202503271457000134501345013450134500
316202503271456000134501345013450134500
317202503271455000134501345013450134500
318202503271454000134501345013450134500
319202503271453000134501345013450134500
320202503271452000134501345013450134500
321202503271451000134501345013450134500
322202503271450000134501345013450134500
323202503271449000134501345013450134500
324202503271448000134501345013450134500
325202503271447000134501345013450134500
326202503271446000134501345013450134500
327202503271445000134501345013450134500
328202503271444000134501345013450134500
329202503271443000134501345013450134500
330202503271442000134501345013450134500
331202503271441000134501345013450134500
332202503271440000134501345013450134500
333202503271439000134501345013450134500
334202503271438000134501345013450134500
335202503271437000134501345013450134500
336202503271436000134501345013450134500
337202503271435000134501345013450134500
338202503271434000134501345013450134500
339202503271433000134501345013450134500
340202503271432000134501345013450134500
341202503271431000134501345013450134500
342202503271430000134501345013450134500
343202503271429000134501345013450134500
344202503271428000134501345013450134500
345202503271427000134501345013450134500
346202503271426000134501345013450134500
347202503271425000134501345013450134500
348202503271424000134501345013450134500
349202503271423000134501345013450134500
350202503271422000134501345013450134500
351202503271421000134501345013450134500
352202503271420000134501345013450134500
353202503271419000134501345013450134500
354202503271418000134501345013450134500
355202503271417000134501345013450134500
356202503271416000134501345013450134500
357202503271415000134501345013450134500
358202503271414000134501345013450134500
359202503271413000134501345013450134500
360202503271412000134501345013450134500
361202503271411000134501345013450134500
362202503271410000134501345013450134500
363202503271409000134501345013450134500
364202503271408000134501345013450134500
365202503271407000134501345013450134500
366202503271406000134501345013450134500
367202503271405000134501345013450134500
368202503271404000134501345013450134500
369202503271403000134501345013450134500
370202503271402000134501345013450134500
371202503271401000134501345013450134500
372202503271400000134501345013450134500
373202503271359000134501345013450134500
374202503271358000134501345013450134500
375202503271357000134501345013450134500
376202503271356000134501345013450134500
377202503271355000134501345013450134500
378202503271354000134501345013450134500
379202503271353000134501345013450134500
380202503271352000134501345013450134500
381202503271351000134501345013450134500
382202503271350000134501345013450134500
383202503271349000134501345013450134500
384202503271348000134501345013450134500
385202503271347000134501345013450134500
386202503271346000134501345013450134500
387202503271345000134501345013450134500
388202503271344000134501345013450134500
389202503271343000134501345013450134500
390202503271342000134501345013450134500
391202503271341000134501345013450134500
392202503271340000134501345013450134500
393202503271339000134501345013450134500
394202503271338000134501345013450134500
395202503271337000134501345013450134500
396202503271336000134501345013450134500
397202503271335000134501345013450134500
398202503271334000134501345013450134500
399202503271333000134501345013450134500
400202503271332000134501345013450134500
401202503271331000134501345013450134500
402202503271330000134501345013450134500
403202503271329000134501345013450134500
404202503271328000134501345013450134500
405202503271327000134501345013450134500
406202503271326000134501345013450134500
407202503271325000134501345013450134500
408202503271324000134501345013450134500
409202503271323000134501345013450134500
410202503271322000134501345013450134500
411202503271321000134501345013450134500
412202503271320000134501345013450134500
413202503271319000134501345013450134500
414202503271318000134501345013450134500
415202503271317000134501345013450134500
416202503271316000134501345013450134500
417202503271315000134501345013450134500
418202503271314000134501345013450134500
419202503271313000134501345013450134500
420202503271312000134501345013450134500
421202503271311000134501345013450134500
422202503271310000134501345013450134500
423202503271309000134501345013450134500
424202503271308000134501345013450134500
425202503271307000134501345013450134500
426202503271306000134501345013450134500
427202503271305000134501345013450134500
428202503271304000134501345013450134500
429202503271303000134501345013450134500
430202503271302000134501345013450134500
431202503271301000134501345013450134500
432202503271300000134501345013450134500
433202503271259000134501345013450134500
434202503271258000134501345013450134500
435202503271257000134501345013450134500
436202503271256000134501345013450134500
437202503271255000134501345013450134500
438202503271254000134501345013450134500
439202503271253000134501345013450134500
440202503271252000134501345013450134500
441202503271251000134501345013450134500
442202503271250000134501345013450134500
443202503271249000134501345013450134500
444202503271248000134501345013450134500
445202503271247000134501345013450134500
446202503271246000134501345013450134500
447202503271245000134501345013450134500
448202503271244000134501345013450134500
449202503271243000134501345013450134500
450202503271242000134501345013450134500
451202503271241000134501345013450134500
452202503271240000134501345013450134500
453202503271239000134501345013450134500
454202503271238000134501345013450134500
455202503271237000134501345013450134500
456202503271236000134501345013450134500
457202503271235000134501345013450134500
458202503271234000134501345013450134500
459202503271233000134501345013450134500
460202503271232000134501345013450134500
461202503271231000134501345013450134500
462202503271230000134501345013450134500
463202503271229000134501345013450134500
464202503271228000134501345013450134500
465202503271227000134501345013450134500
466202503271226000134501345013450134500
467202503271225000134501345013450134500
468202503271224000134501345013450134500
469202503271223000134501345013450134500
470202503271222000134501345013450134500
471202503271221000134501345013450134500
472202503271220000134501345013450134500
473202503271219000134501345013450134500
474202503271218000134501345013450134500
475202503271217000134501345013450134500
476202503271216000134501345013450134500
477202503271215000134501345013450134500
478202503271214000134501345013450134500
479202503271213000134501345013450134500
480202503271212000134501345013450134500
481202503271211000134501345013450134500
482202503271210000134501345013450134500
483202503271209000134501345013450134500
484202503271208000134501345013450134500
485202503271207000134501345013450134500
486202503271206000134501345013450134500
487202503271205000134501345013450134500
488202503271204000134501345013450134500
489202503271203000134501345013450134500
490202503271202000134501345013450134500
491202503271201000134501345013450134500
492202503271200000134501345013450134500
493202503271159000134501345013450134500
494202503271158000134501345013450134500
495202503271157000134501345013450134500
496202503271156000134501345013450134500
497202503271155000134501345013450134500
498202503271154000134501345013450134500
499202503271153000134501345013450134500
500202503271152000134501345013450134500
501202503271151000134501345013450134500
502202503271150000134501345013450134500
503202503271149000134501345013450134500
504202503271148000134501345013450134500
505202503271147000134501345013450134500
506202503271146000134501345013450134500
507202503271145000134501345013450134500
508202503271144000134501345013450134500
509202503271143000134501345013450134500
510202503271142000134501345013450134500
511202503271141000134501345013450134500
512202503271140000134501345013450134500
513202503271139000134501345013450134500
514202503271138000134501345013450134500
515202503271137000134501345013450134500
516202503271136000134501345013450134500
517202503271135000134501345013450134500
518202503271134000134501345013450134500
519202503271133000134501345013450134500
520202503271132000134501345013450134500
521202503271131000134501345013450134500
522202503271130000134501345013450134500
523202503271129000134501345013450134500
524202503271128000134501345013450134500
525202503271127000134501345013450134500
526202503271126000134501345013450134500
527202503271125000134501345013450134500
528202503271124000134501345013450134500
529202503271123000134501345013450134500
530202503271122000134501345013450134500
531202503271121000134501345013450134500
532202503271120000134501345013450134500
533202503271119000134501345013450134500
534202503271118000134501345013450134500
535202503271117000134501345013450134500
536202503271116000134501345013450134500
537202503271115000134501345013450134500
538202503271114000134501345013450134500
539202503271113000134501345013450134500
540202503271112000134501345013450134500
541202503271111000134501345013450134500
542202503271110000134501345013450134500
543202503271109000134501345013450134500
544202503271108000134501345013450134500
545202503271107000134501345013450134500
546202503271106000134501345013450134500
547202503271105000134501345013450134500
548202503271104000134501345013450134500
549202503271103000134501345013450134500
550202503271102000134501345013450134500
551202503271101000134501345013450134500
552202503271100000134501345013450134500
553202503271059000134501345013450134500
554202503271058000134501345013450134500
555202503271057000134501345013450134500
556202503271056000134501345013450134500
557202503271055000134501345013450134500
558202503271054000134501345013450134500
559202503271053000134501345013450134500
560202503271052000134501345013450134500
561202503271051000134501345013450134500
562202503271050000134501345013450134500
563202503271049000134501345013450134500
564202503271048000134501345013450134500
565202503271047000134501345013450134500
566202503271046000134501345013450134500
567202503271045000134501345013450134500
568202503271044000134501345013450134500
569202503271043000134501345013450134500
570202503271042000134501345013450134500
571202503271041000134501345013450134500
572202503271040000134501345013450134500
573202503271039000134501345013450134500
574202503271038000134501345013450134500
575202503271037000134501345013450134500
576202503271036000134501345013450134500
577202503271035000134501345013450134500
578202503271034000134501345013450134500
579202503271033000134501345013450134500
580202503271032000134501345013450134500
581202503271031000134501345013450134500
582202503271030000134501345013450134500
583202503271029000134501345013450134500
584202503271028000134501345013450134500
585202503271027000134501345013450134500
586202503271026000134501345013450134500
587202503271025000134501345013450134500
588202503271024000134501345013450134500
589202503271023000134501345013450134500
590202503271022000134501345013450134500
591202503271021000134501345013450134500
592202503271020000134501345013450134500
593202503271019000134501345013450134500
594202503271018000134501345013450134500
595202503271017000134501345013450134500
596202503271016000134501345013450134500
597202503271015000134501345013450134500
598202503271014000134501345013450134500
599202503271013000134501345013450134500
600202503271012000134501345013450134500
601202503271011000134501345013450134500
602202503271010000134501345013450134500
603202503271009000134501345013450134500
604202503271008000134501345013450134500
605202503271007000134501345013450134500
606202503271006000134501345013450134500
607202503271005000134501345013450134500
608202503271004000134501345013450134500
609202503271003000134501345013450134500
610202503271002000134501345013450134500
611202503271001000134501345013450134500
612202503271000000134501345013450134500
613202503270959000134501345013450134500
614202503270958000134501345013450134500
615202503270957000134501345013450134500
616202503270956000134501345013450134500
617202503270955000134501345013450134500
618202503270954000134501345013450134500
619202503270953000134501345013450134500
620202503270952000134501345013450134500
621202503270951000134501345013450134500
622202503270950000134501345013450134500
623202503270949000134501345013450134500
624202503270948000134501345013450134500
625202503270947000134501345013450134500
626202503270946000134501345013450134500
627202503270945000134501345013450134500
628202503270944000134501345013450134500
629202503270943000134501345013450134500
630202503270942000134501345013450134500
631202503270941000134501345013450134500
632202503270940000134501345013450134500
633202503270939000134501345013450134500
634202503270938000134501345013450134500
635202503270937000134501345013450134500
636202503270936000134501345013450134500
637202503270935000134501345013450134500
638202503270934000134501345013450134500
639202503270933000134501345013450134500
640202503270932000134501345013450134500
641202503270931000134501345013450134500
642202503270930000134501345013450134500
643202503270929000134501345013450134500
644202503270928000134501345013450134500
645202503270927000134501345013450134500
646202503270926000134501345013450134500
647202503270925000134501345013450134500
648202503270924000134501345013450134500
649202503270923000134501345013450134500
650202503270922000134501345013450134500
651202503270921000134501345013450134500
652202503270920000134501345013450134500
653202503270919000134501345013450134500
654202503270918000134501345013450134500
655202503270917000134501345013450134500
656202503270916000134501345013450134500
657202503270915000134501345013450134500
658202503270914000134501345013450134500
659202503270913000134501345013450134500
660202503270912000134501345013450134500
661202503270911000134501345013450134500
662202503270910000134501345013450134500
663202503270909000134501345013450134500
664202503270908000134501345013450134500
665202503270907000134501345013450134500
666202503270906000134501345013450134500
667202503270905000134501345013450134500
668202503270904000134501345013450134500
669202503270903000134501345013450134500
670202503270902000134501345013450134500
671202503270901000134501345013450134500
672202503270900000134501345013450134500