Files
KissMeData/102280/min/candle-20250328.csv
2025-03-29 21:48:38 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503282011000134501345013450134500
3202503282010000134501345013450134500
4202503282009000134501345013450134500
5202503282008000134501345013450134500
6202503282007000134501345013450134500
7202503282006000134501345013450134500
8202503282005000134501345013450134500
9202503282004000134501345013450134500
10202503282003000134501345013450134500
11202503282002000134501345013450134500
12202503282001000134501345013450134500
13202503282000000134501345013450134500
14202503281959000134501345013450134500
15202503281958000134501345013450134500
16202503281957000134501345013450134500
17202503281956000134501345013450134500
18202503281955000134501345013450134500
19202503281954000134501345013450134500
20202503281953000134501345013450134500
21202503281952000134501345013450134500
22202503281951000134501345013450134500
23202503281950000134501345013450134500
24202503281949000134501345013450134500
25202503281948000134501345013450134500
26202503281947000134501345013450134500
27202503281946000134501345013450134500
28202503281945000134501345013450134500
29202503281944000134501345013450134500
30202503281943000134501345013450134500
31202503281942000134501345013450134500
32202503281941000134501345013450134500
33202503281940000134501345013450134500
34202503281939000134501345013450134500
35202503281938000134501345013450134500
36202503281937000134501345013450134500
37202503281936000134501345013450134500
38202503281935000134501345013450134500
39202503281934000134501345013450134500
40202503281933000134501345013450134500
41202503281932000134501345013450134500
42202503281931000134501345013450134500
43202503281930000134501345013450134500
44202503281929000134501345013450134500
45202503281928000134501345013450134500
46202503281927000134501345013450134500
47202503281926000134501345013450134500
48202503281925000134501345013450134500
49202503281924000134501345013450134500
50202503281923000134501345013450134500
51202503281922000134501345013450134500
52202503281921000134501345013450134500
53202503281920000134501345013450134500
54202503281919000134501345013450134500
55202503281918000134501345013450134500
56202503281917000134501345013450134500
57202503281916000134501345013450134500
58202503281915000134501345013450134500
59202503281914000134501345013450134500
60202503281913000134501345013450134500
61202503281912000134501345013450134500
62202503281911000134501345013450134500
63202503281910000134501345013450134500
64202503281909000134501345013450134500
65202503281908000134501345013450134500
66202503281907000134501345013450134500
67202503281906000134501345013450134500
68202503281905000134501345013450134500
69202503281904000134501345013450134500
70202503281903000134501345013450134500
71202503281902000134501345013450134500
72202503281901000134501345013450134500
73202503281900000134501345013450134500
74202503281859000134501345013450134500
75202503281858000134501345013450134500
76202503281857000134501345013450134500
77202503281856000134501345013450134500
78202503281855000134501345013450134500
79202503281854000134501345013450134500
80202503281853000134501345013450134500
81202503281852000134501345013450134500
82202503281851000134501345013450134500
83202503281850000134501345013450134500
84202503281849000134501345013450134500
85202503281848000134501345013450134500
86202503281847000134501345013450134500
87202503281846000134501345013450134500
88202503281845000134501345013450134500
89202503281844000134501345013450134500
90202503281843000134501345013450134500
91202503281842000134501345013450134500
92202503281841000134501345013450134500
93202503281840000134501345013450134500
94202503281839000134501345013450134500
95202503281838000134501345013450134500
96202503281837000134501345013450134500
97202503281836000134501345013450134500
98202503281835000134501345013450134500
99202503281834000134501345013450134500
100202503281833000134501345013450134500
101202503281832000134501345013450134500
102202503281831000134501345013450134500
103202503281830000134501345013450134500
104202503281829000134501345013450134500
105202503281828000134501345013450134500
106202503281827000134501345013450134500
107202503281826000134501345013450134500
108202503281825000134501345013450134500
109202503281824000134501345013450134500
110202503281823000134501345013450134500
111202503281822000134501345013450134500
112202503281821000134501345013450134500
113202503281820000134501345013450134500
114202503281819000134501345013450134500
115202503281818000134501345013450134500
116202503281817000134501345013450134500
117202503281816000134501345013450134500
118202503281815000134501345013450134500
119202503281814000134501345013450134500
120202503281813000134501345013450134500
121202503281812000134501345013450134500
122202503281811000134501345013450134500
123202503281810000134501345013450134500
124202503281809000134501345013450134500
125202503281808000134501345013450134500
126202503281807000134501345013450134500
127202503281806000134501345013450134500
128202503281805000134501345013450134500
129202503281804000134501345013450134500
130202503281803000134501345013450134500
131202503281802000134501345013450134500
132202503281801000134501345013450134500
133202503281800000134501345013450134500
134202503281759000134501345013450134500
135202503281758000134501345013450134500
136202503281757000134501345013450134500
137202503281756000134501345013450134500
138202503281755000134501345013450134500
139202503281754000134501345013450134500
140202503281753000134501345013450134500
141202503281752000134501345013450134500
142202503281751000134501345013450134500
143202503281750000134501345013450134500
144202503281749000134501345013450134500
145202503281748000134501345013450134500
146202503281747000134501345013450134500
147202503281746000134501345013450134500
148202503281745000134501345013450134500
149202503281744000134501345013450134500
150202503281743000134501345013450134500
151202503281742000134501345013450134500
152202503281741000134501345013450134500
153202503281740000134501345013450134500
154202503281739000134501345013450134500
155202503281738000134501345013450134500
156202503281737000134501345013450134500
157202503281736000134501345013450134500
158202503281735000134501345013450134500
159202503281734000134501345013450134500
160202503281733000134501345013450134500
161202503281732000134501345013450134500
162202503281731000134501345013450134500
163202503281730000134501345013450134500
164202503281729000134501345013450134500
165202503281728000134501345013450134500
166202503281727000134501345013450134500
167202503281726000134501345013450134500
168202503281725000134501345013450134500
169202503281724000134501345013450134500
170202503281723000134501345013450134500
171202503281722000134501345013450134500
172202503281721000134501345013450134500
173202503281720000134501345013450134500
174202503281719000134501345013450134500
175202503281718000134501345013450134500
176202503281717000134501345013450134500
177202503281716000134501345013450134500
178202503281715000134501345013450134500
179202503281714000134501345013450134500
180202503281713000134501345013450134500
181202503281712000134501345013450134500
182202503281711000134501345013450134500
183202503281710000134501345013450134500
184202503281709000134501345013450134500
185202503281708000134501345013450134500
186202503281707000134501345013450134500
187202503281706000134501345013450134500
188202503281705000134501345013450134500
189202503281704000134501345013450134500
190202503281703000134501345013450134500
191202503281702000134501345013450134500
192202503281701000134501345013450134500
193202503281700000134501345013450134500
194202503281659000134501345013450134500
195202503281658000134501345013450134500
196202503281657000134501345013450134500
197202503281656000134501345013450134500
198202503281655000134501345013450134500
199202503281654000134501345013450134500
200202503281653000134501345013450134500
201202503281652000134501345013450134500
202202503281651000134501345013450134500
203202503281650000134501345013450134500
204202503281649000134501345013450134500
205202503281648000134501345013450134500
206202503281647000134501345013450134500
207202503281646000134501345013450134500
208202503281645000134501345013450134500
209202503281644000134501345013450134500
210202503281643000134501345013450134500
211202503281642000134501345013450134500
212202503281641000134501345013450134500
213202503281640000134501345013450134500
214202503281639000134501345013450134500
215202503281638000134501345013450134500
216202503281637000134501345013450134500
217202503281636000134501345013450134500
218202503281635000134501345013450134500
219202503281634000134501345013450134500
220202503281633000134501345013450134500
221202503281632000134501345013450134500
222202503281631000134501345013450134500
223202503281630000134501345013450134500
224202503281629000134501345013450134500
225202503281628000134501345013450134500
226202503281627000134501345013450134500
227202503281626000134501345013450134500
228202503281625000134501345013450134500
229202503281624000134501345013450134500
230202503281623000134501345013450134500
231202503281622000134501345013450134500
232202503281621000134501345013450134500
233202503281620000134501345013450134500
234202503281619000134501345013450134500
235202503281618000134501345013450134500
236202503281617000134501345013450134500
237202503281616000134501345013450134500
238202503281615000134501345013450134500
239202503281614000134501345013450134500
240202503281613000134501345013450134500
241202503281612000134501345013450134500
242202503281611000134501345013450134500
243202503281610000134501345013450134500
244202503281609000134501345013450134500
245202503281608000134501345013450134500
246202503281607000134501345013450134500
247202503281606000134501345013450134500
248202503281605000134501345013450134500
249202503281604000134501345013450134500
250202503281603000134501345013450134500
251202503281602000134501345013450134500
252202503281601000134501345013450134500
253202503281600000134501345013450134500
254202503281559000134501345013450134500
255202503281558000134501345013450134500
256202503281557000134501345013450134500
257202503281556000134501345013450134500
258202503281555000134501345013450134500
259202503281554000134501345013450134500
260202503281553000134501345013450134500
261202503281552000134501345013450134500
262202503281551000134501345013450134500
263202503281550000134501345013450134500
264202503281549000134501345013450134500
265202503281548000134501345013450134500
266202503281547000134501345013450134500
267202503281546000134501345013450134500
268202503281545000134501345013450134500
269202503281544000134501345013450134500
270202503281543000134501345013450134500
271202503281542000134501345013450134500
272202503281541000134501345013450134500
273202503281540000134501345013450134500
274202503281539000134501345013450134500
275202503281538000134501345013450134500
276202503281537000134501345013450134500
277202503281536000134501345013450134500
278202503281535000134501345013450134500
279202503281534000134501345013450134500
280202503281533000134501345013450134500
281202503281532000134501345013450134500
282202503281531000134501345013450134500
283202503281530000134501345013450134500
284202503281529000134501345013450134500
285202503281528000134501345013450134500
286202503281527000134501345013450134500
287202503281526000134501345013450134500
288202503281525000134501345013450134500
289202503281524000134501345013450134500
290202503281523000134501345013450134500
291202503281522000134501345013450134500
292202503281521000134501345013450134500
293202503281520000134501345013450134500
294202503281519000134501345013450134500
295202503281518000134501345013450134500
296202503281517000134501345013450134500
297202503281516000134501345013450134500
298202503281515000134501345013450134500
299202503281514000134501345013450134500
300202503281513000134501345013450134500
301202503281512000134501345013450134500
302202503281511000134501345013450134500
303202503281510000134501345013450134500
304202503281509000134501345013450134500
305202503281508000134501345013450134500
306202503281507000134501345013450134500
307202503281506000134501345013450134500
308202503281505000134501345013450134500
309202503281504000134501345013450134500
310202503281503000134501345013450134500
311202503281502000134501345013450134500
312202503281501000134501345013450134500
313202503281500000134501345013450134500
314202503281459000134501345013450134500
315202503281458000134501345013450134500
316202503281457000134501345013450134500
317202503281456000134501345013450134500
318202503281455000134501345013450134500
319202503281454000134501345013450134500
320202503281453000134501345013450134500
321202503281452000134501345013450134500
322202503281451000134501345013450134500
323202503281450000134501345013450134500
324202503281449000134501345013450134500
325202503281448000134501345013450134500
326202503281447000134501345013450134500
327202503281446000134501345013450134500
328202503281445000134501345013450134500
329202503281444000134501345013450134500
330202503281443000134501345013450134500
331202503281442000134501345013450134500
332202503281441000134501345013450134500
333202503281440000134501345013450134500
334202503281439000134501345013450134500
335202503281438000134501345013450134500
336202503281437000134501345013450134500
337202503281436000134501345013450134500
338202503281435000134501345013450134500
339202503281434000134501345013450134500
340202503281433000134501345013450134500
341202503281432000134501345013450134500
342202503281431000134501345013450134500
343202503281430000134501345013450134500
344202503281429000134501345013450134500
345202503281428000134501345013450134500
346202503281427000134501345013450134500
347202503281426000134501345013450134500
348202503281425000134501345013450134500
349202503281424000134501345013450134500
350202503281423000134501345013450134500
351202503281422000134501345013450134500
352202503281421000134501345013450134500
353202503281420000134501345013450134500
354202503281419000134501345013450134500
355202503281418000134501345013450134500
356202503281417000134501345013450134500
357202503281416000134501345013450134500
358202503281415000134501345013450134500
359202503281414000134501345013450134500
360202503281413000134501345013450134500
361202503281412000134501345013450134500
362202503281411000134501345013450134500
363202503281410000134501345013450134500
364202503281409000134501345013450134500
365202503281408000134501345013450134500
366202503281407000134501345013450134500
367202503281406000134501345013450134500
368202503281405000134501345013450134500
369202503281404000134501345013450134500
370202503281403000134501345013450134500
371202503281402000134501345013450134500
372202503281401000134501345013450134500
373202503281400000134501345013450134500
374202503281359000134501345013450134500
375202503281358000134501345013450134500
376202503281357000134501345013450134500
377202503281356000134501345013450134500
378202503281355000134501345013450134500
379202503281354000134501345013450134500
380202503281353000134501345013450134500
381202503281352000134501345013450134500
382202503281351000134501345013450134500
383202503281350000134501345013450134500
384202503281349000134501345013450134500
385202503281348000134501345013450134500
386202503281347000134501345013450134500
387202503281346000134501345013450134500
388202503281345000134501345013450134500
389202503281344000134501345013450134500
390202503281343000134501345013450134500
391202503281342000134501345013450134500
392202503281341000134501345013450134500
393202503281340000134501345013450134500
394202503281339000134501345013450134500
395202503281338000134501345013450134500
396202503281337000134501345013450134500
397202503281336000134501345013450134500
398202503281335000134501345013450134500
399202503281334000134501345013450134500
400202503281333000134501345013450134500
401202503281332000134501345013450134500
402202503281331000134501345013450134500
403202503281330000134501345013450134500
404202503281329000134501345013450134500
405202503281328000134501345013450134500
406202503281327000134501345013450134500
407202503281326000134501345013450134500
408202503281325000134501345013450134500
409202503281324000134501345013450134500
410202503281323000134501345013450134500
411202503281322000134501345013450134500
412202503281321000134501345013450134500
413202503281320000134501345013450134500
414202503281319000134501345013450134500
415202503281318000134501345013450134500
416202503281317000134501345013450134500
417202503281316000134501345013450134500
418202503281315000134501345013450134500
419202503281314000134501345013450134500
420202503281313000134501345013450134500
421202503281312000134501345013450134500
422202503281311000134501345013450134500
423202503281310000134501345013450134500
424202503281309000134501345013450134500
425202503281308000134501345013450134500
426202503281307000134501345013450134500
427202503281306000134501345013450134500
428202503281305000134501345013450134500
429202503281304000134501345013450134500
430202503281303000134501345013450134500
431202503281302000134501345013450134500
432202503281301000134501345013450134500
433202503281300000134501345013450134500
434202503281259000134501345013450134500
435202503281258000134501345013450134500
436202503281257000134501345013450134500
437202503281256000134501345013450134500
438202503281255000134501345013450134500
439202503281254000134501345013450134500
440202503281253000134501345013450134500
441202503281252000134501345013450134500
442202503281251000134501345013450134500
443202503281250000134501345013450134500
444202503281249000134501345013450134500
445202503281248000134501345013450134500
446202503281247000134501345013450134500
447202503281246000134501345013450134500
448202503281245000134501345013450134500
449202503281244000134501345013450134500
450202503281243000134501345013450134500
451202503281242000134501345013450134500
452202503281241000134501345013450134500
453202503281240000134501345013450134500
454202503281239000134501345013450134500
455202503281238000134501345013450134500
456202503281237000134501345013450134500
457202503281236000134501345013450134500
458202503281235000134501345013450134500
459202503281234000134501345013450134500
460202503281233000134501345013450134500
461202503281232000134501345013450134500
462202503281231000134501345013450134500
463202503281230000134501345013450134500
464202503281229000134501345013450134500
465202503281228000134501345013450134500
466202503281227000134501345013450134500
467202503281226000134501345013450134500
468202503281225000134501345013450134500
469202503281224000134501345013450134500
470202503281223000134501345013450134500
471202503281222000134501345013450134500
472202503281221000134501345013450134500
473202503281220000134501345013450134500
474202503281219000134501345013450134500
475202503281218000134501345013450134500
476202503281217000134501345013450134500
477202503281216000134501345013450134500
478202503281215000134501345013450134500
479202503281214000134501345013450134500
480202503281213000134501345013450134500
481202503281212000134501345013450134500
482202503281211000134501345013450134500
483202503281210000134501345013450134500
484202503281209000134501345013450134500
485202503281208000134501345013450134500
486202503281207000134501345013450134500
487202503281206000134501345013450134500
488202503281205000134501345013450134500
489202503281204000134501345013450134500
490202503281203000134501345013450134500
491202503281202000134501345013450134500
492202503281201000134501345013450134500
493202503281200000134501345013450134500
494202503281159000134501345013450134500
495202503281158000134501345013450134500
496202503281157000134501345013450134500
497202503281156000134501345013450134500
498202503281155000134501345013450134500
499202503281154000134501345013450134500
500202503281153000134501345013450134500
501202503281152000134501345013450134500
502202503281151000134501345013450134500
503202503281150000134501345013450134500
504202503281149000134501345013450134500
505202503281148000134501345013450134500
506202503281147000134501345013450134500
507202503281146000134501345013450134500
508202503281145000134501345013450134500
509202503281144000134501345013450134500
510202503281143000134501345013450134500
511202503281142000134501345013450134500
512202503281141000134501345013450134500
513202503281140000134501345013450134500
514202503281139000134501345013450134500
515202503281138000134501345013450134500
516202503281137000134501345013450134500
517202503281136000134501345013450134500
518202503281135000134501345013450134500
519202503281134000134501345013450134500
520202503281133000134501345013450134500
521202503281132000134501345013450134500
522202503281131000134501345013450134500
523202503281130000134501345013450134500
524202503281129000134501345013450134500
525202503281128000134501345013450134500
526202503281127000134501345013450134500
527202503281126000134501345013450134500
528202503281125000134501345013450134500
529202503281124000134501345013450134500
530202503281123000134501345013450134500
531202503281122000134501345013450134500
532202503281121000134501345013450134500
533202503281120000134501345013450134500
534202503281119000134501345013450134500
535202503281118000134501345013450134500
536202503281117000134501345013450134500
537202503281116000134501345013450134500
538202503281115000134501345013450134500
539202503281114000134501345013450134500
540202503281113000134501345013450134500
541202503281112000134501345013450134500
542202503281111000134501345013450134500
543202503281110000134501345013450134500
544202503281109000134501345013450134500
545202503281108000134501345013450134500
546202503281107000134501345013450134500
547202503281106000134501345013450134500
548202503281105000134501345013450134500
549202503281104000134501345013450134500
550202503281103000134501345013450134500
551202503281102000134501345013450134500
552202503281101000134501345013450134500
553202503281100000134501345013450134500
554202503281059000134501345013450134500
555202503281058000134501345013450134500
556202503281057000134501345013450134500
557202503281056000134501345013450134500
558202503281055000134501345013450134500
559202503281054000134501345013450134500
560202503281053000134501345013450134500
561202503281052000134501345013450134500
562202503281051000134501345013450134500
563202503281050000134501345013450134500
564202503281049000134501345013450134500
565202503281048000134501345013450134500
566202503281047000134501345013450134500
567202503281046000134501345013450134500
568202503281045000134501345013450134500
569202503281044000134501345013450134500
570202503281043000134501345013450134500
571202503281042000134501345013450134500
572202503281041000134501345013450134500
573202503281040000134501345013450134500
574202503281039000134501345013450134500
575202503281038000134501345013450134500
576202503281037000134501345013450134500
577202503281036000134501345013450134500
578202503281035000134501345013450134500
579202503281034000134501345013450134500
580202503281033000134501345013450134500
581202503281032000134501345013450134500
582202503281031000134501345013450134500
583202503281030000134501345013450134500
584202503281029000134501345013450134500
585202503281028000134501345013450134500
586202503281027000134501345013450134500
587202503281026000134501345013450134500
588202503281025000134501345013450134500
589202503281024000134501345013450134500
590202503281023000134501345013450134500
591202503281022000134501345013450134500
592202503281021000134501345013450134500
593202503281020000134501345013450134500
594202503281019000134501345013450134500
595202503281018000134501345013450134500
596202503281017000134501345013450134500
597202503281016000134501345013450134500
598202503281015000134501345013450134500
599202503281014000134501345013450134500
600202503281013000134501345013450134500
601202503281012000134501345013450134500
602202503281011000134501345013450134500
603202503281010000134501345013450134500
604202503281009000134501345013450134500
605202503281008000134501345013450134500
606202503281007000134501345013450134500
607202503281006000134501345013450134500
608202503281005000134501345013450134500
609202503281004000134501345013450134500
610202503281003000134501345013450134500
611202503281002000134501345013450134500
612202503281001000134501345013450134500
613202503281000000134501345013450134500
614202503280959000134501345013450134500
615202503280958000134501345013450134500
616202503280957000134501345013450134500
617202503280956000134501345013450134500
618202503280955000134501345013450134500
619202503280954000134501345013450134500
620202503280953000134501345013450134500
621202503280952000134501345013450134500
622202503280951000134501345013450134500
623202503280950000134501345013450134500
624202503280949000134501345013450134500
625202503280948000134501345013450134500
626202503280947000134501345013450134500
627202503280946000134501345013450134500
628202503280945000134501345013450134500
629202503280944000134501345013450134500
630202503280943000134501345013450134500
631202503280942000134501345013450134500
632202503280941000134501345013450134500
633202503280940000134501345013450134500
634202503280939000134501345013450134500
635202503280938000134501345013450134500
636202503280937000134501345013450134500
637202503280936000134501345013450134500
638202503280935000134501345013450134500
639202503280934000134501345013450134500
640202503280933000134501345013450134500
641202503280932000134501345013450134500
642202503280931000134501345013450134500
643202503280930000134501345013450134500
644202503280929000134501345013450134500
645202503280928000134501345013450134500
646202503280927000134501345013450134500
647202503280926000134501345013450134500
648202503280925000134501345013450134500
649202503280924000134501345013450134500
650202503280923000134501345013450134500
651202503280922000134501345013450134500
652202503280921000134501345013450134500
653202503280920000134501345013450134500
654202503280919000134501345013450134500
655202503280918000134501345013450134500
656202503280917000134501345013450134500
657202503280916000134501345013450134500
658202503280915000134501345013450134500
659202503280914000134501345013450134500
660202503280913000134501345013450134500
661202503280912000134501345013450134500
662202503280911000134501345013450134500
663202503280910000134501345013450134500
664202503280909000134501345013450134500
665202503280908000134501345013450134500
666202503280907000134501345013450134500
667202503280906000134501345013450134500
668202503280905000134501345013450134500
669202503280904000134501345013450134500
670202503280903000134501345013450134500
671202503280902000134501345013450134500
672202503280901000134501345013450134500
673202503280900000134501345013450134500