Files
KissMeData/217620/min/candle-20250625.csv

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250625204000038103810381038100
320250625203900038103810381038100
420250625203800038103810381038100
520250625203700038103810381038100
620250625203600038103810381038100
720250625203500038103810381038100
820250625203400038103810381038100
920250625203300038103810381038100
1020250625203200038103810381038100
1120250625203100038103810381038100
1220250625203000038103810381038100
1320250625202900038103810381038100
1420250625202800038103810381038100
1520250625202700038103810381038100
1620250625202600038103810381038100
1720250625202500038103810381038100
1820250625202400038103810381038100
1920250625202300038103810381038100
2020250625202200038103810381038100
2120250625202100038103810381038100
2220250625202000038103810381038100
2320250625201900038103810381038100
2420250625201800038103810381038100
2520250625201700038103810381038100
2620250625201600038103810381038100
2720250625201500038103810381038100
2820250625201400038103810381038100
2920250625201300038103810381038100
3020250625201200038103810381038100
3120250625201100038103810381038100
3220250625201000038103810381038100
3320250625200900038103810381038100
3420250625200800038103810381038100
3520250625200700038103810381038100
3620250625200600038103810381038100
3720250625200500038103810381038100
3820250625200400038103810381038100
3920250625200300038103810381038100
4020250625200200038103810381038100
4120250625200100038103810381038100
4220250625200000038103810381038100
4320250625195900038103810381038100
4420250625195800038103810381038100
4520250625195700038103810381038100
4620250625195600038103810381038100
4720250625195500038103810381038100
4820250625195400038103810381038100
4920250625195300038103810381038100
5020250625195200038103810381038100
5120250625195100038103810381038100
5220250625195000038103810381038100
5320250625194900038103810381038100
5420250625194800038103810381038100
5520250625194700038103810381038100
5620250625194600038103810381038100
5720250625194500038103810381038100
5820250625194400038103810381038100
5920250625194300038103810381038100
6020250625194200038103810381038100
6120250625194100038103810381038100
6220250625194000038103810381038100
6320250625193900038103810381038100
6420250625193800038103810381038100
6520250625193700038103810381038100
6620250625193600038103810381038100
6720250625193500038103810381038100
6820250625193400038103810381038100
6920250625193300038103810381038100
7020250625193200038103810381038100
7120250625193100038103810381038100
7220250625193000038103810381038100
7320250625192900038103810381038100
7420250625192800038103810381038100
7520250625192700038103810381038100
7620250625192600038103810381038100
7720250625192500038103810381038100
7820250625192400038103810381038100
7920250625192300038103810381038100
8020250625192200038103810381038100
8120250625192100038103810381038100
8220250625192000038103810381038100
8320250625191900038103810381038100
8420250625191800038103810381038100
8520250625191700038103810381038100
8620250625191600038103810381038100
8720250625191500038103810381038100
8820250625191400038103810381038100
8920250625191300038103810381038100
9020250625191200038103810381038100
9120250625191100038103810381038100
9220250625191000038103810381038100
9320250625190900038103810381038100
9420250625190800038103810381038100
9520250625190700038103810381038100
9620250625190600038103810381038100
9720250625190500038103810381038100
9820250625190400038103810381038100
9920250625190300038103810381038100
10020250625190200038103810381038100
10120250625190100038103810381038100
10220250625190000038103810381038100
10320250625185900038103810381038100
10420250625185800038103810381038100
10520250625185700038103810381038100
10620250625185600038103810381038100
10720250625185500038103810381038100
10820250625185400038103810381038100
10920250625185300038103810381038100
11020250625185200038103810381038100
11120250625185100038103810381038100
11220250625185000038103810381038100
11320250625184900038103810381038100
11420250625184800038103810381038100
11520250625184700038103810381038100
11620250625184600038103810381038100
11720250625184500038103810381038100
11820250625184400038103810381038100
11920250625184300038103810381038100
12020250625184200038103810381038100
12120250625184100038103810381038100
12220250625184000038103810381038100
12320250625183900038103810381038100
12420250625183800038103810381038100
12520250625183700038103810381038100
12620250625183600038103810381038100
12720250625183500038103810381038100
12820250625183400038103810381038100
12920250625183300038103810381038100
13020250625183200038103810381038100
13120250625183100038103810381038100
13220250625183000038103810381038100
13320250625182900038103810381038100
13420250625182800038103810381038100
13520250625182700038103810381038100
13620250625182600038103810381038100
13720250625182500038103810381038100
13820250625182400038103810381038100
13920250625182300038103810381038100
14020250625182200038103810381038100
14120250625182100038103810381038100
14220250625182000038103810381038100
14320250625181900038103810381038100
14420250625181800038103810381038100
14520250625181700038103810381038100
14620250625181600038103810381038100
14720250625181500038103810381038100
14820250625181400038103810381038100
14920250625181300038103810381038100
15020250625181200038103810381038100
15120250625181100038103810381038100
15220250625181000038103810381038100
15320250625180900038103810381038100
15420250625180800038103810381038100
15520250625180700038103810381038100
15620250625180600038103810381038100
15720250625180500038103810381038100
15820250625180400038103810381038100
15920250625180300038103810381038100
16020250625180200038103810381038100
16120250625180100038103810381038100
16220250625180000038103810381038100
16320250625175900038103810381038100
16420250625175800038103810381038100
16520250625175700038103810381038100
16620250625175600038103810381038100
16720250625175500038103810381038100
16820250625175400038103810381038100
16920250625175300038103810381038100
17020250625175200038103810381038100
17120250625175100038103810381038100
17220250625175000038103810381038100
17320250625174900038103810381038100
17420250625174800038103810381038100
17520250625174700038103810381038100
17620250625174600038103810381038100
17720250625174500038103810381038100
17820250625174400038103810381038100
17920250625174300038103810381038100
18020250625174200038103810381038100
18120250625174100038103810381038100
18220250625174000038103810381038100
18320250625173900038103810381038100
18420250625173800038103810381038100
18520250625173700038103810381038100
18620250625173600038103810381038100
18720250625173500038103810381038100
18820250625173400038103810381038100
18920250625173300038103810381038100
19020250625173200038103810381038100
19120250625173100038103810381038100
19220250625173000038103810381038100
19320250625172900038103810381038100
19420250625172800038103810381038100
19520250625172700038103810381038100
19620250625172600038103810381038100
19720250625172500038103810381038100
19820250625172400038103810381038100
19920250625172300038103810381038100
20020250625172200038103810381038100
20120250625172100038103810381038100
20220250625172000038103810381038100
20320250625171900038103810381038100
20420250625171800038103810381038100
20520250625171700038103810381038100
20620250625171600038103810381038100
20720250625171500038103810381038100
20820250625171400038103810381038100
20920250625171300038103810381038100
21020250625171200038103810381038100
21120250625171100038103810381038100
21220250625171000038103810381038100
21320250625170900038103810381038100
21420250625170800038103810381038100
21520250625170700038103810381038100
21620250625170600038103810381038100
21720250625170500038103810381038100
21820250625170400038103810381038100
21920250625170300038103810381038100
22020250625170200038103810381038100
22120250625170100038103810381038100
22220250625170000038103810381038100
22320250625165900038103810381038100
22420250625165800038103810381038100
22520250625165700038103810381038100
22620250625165600038103810381038100
22720250625165500038103810381038100
22820250625165400038103810381038100
22920250625165300038103810381038100
23020250625165200038103810381038100
23120250625165100038103810381038100
23220250625165000038103810381038100
23320250625164900038103810381038100
23420250625164800038103810381038100
23520250625164700038103810381038100
23620250625164600038103810381038100
23720250625164500038103810381038100
23820250625164400038103810381038100
23920250625164300038103810381038100
24020250625164200038103810381038100
24120250625164100038103810381038100
24220250625164000038103810381038100
24320250625163900038103810381038100
24420250625163800038103810381038100
24520250625163700038103810381038100
24620250625163600038103810381038100
24720250625163500038103810381038100
24820250625163400038103810381038100
24920250625163300038103810381038100
25020250625163200038103810381038100
25120250625163100038103810381038100
25220250625163000038103810381038100
25320250625162900038103810381038100
25420250625162800038103810381038100
25520250625162700038103810381038100
25620250625162600038103810381038100
25720250625162500038103810381038100
25820250625162400038103810381038100
25920250625162300038103810381038100
26020250625162200038103810381038100
26120250625162100038103810381038100
26220250625162000038103810381038100
26320250625161900038103810381038100
26420250625161800038103810381038100
26520250625161700038103810381038100
26620250625161600038103810381038100
26720250625161500038103810381038100
26820250625161400038103810381038100
26920250625161300038103810381038100
27020250625161200038103810381038100
27120250625161100038103810381038100
27220250625161000038103810381038100
27320250625160900038103810381038100
27420250625160800038103810381038100
27520250625160700038103810381038100
27620250625160600038103810381038100
27720250625160500038103810381038100
27820250625160400038103810381038100
27920250625160300038103810381038100
28020250625160200038103810381038100
28120250625160100038103810381038100
28220250625160000038103810381038100
28320250625155900038103810381038100
28420250625155800038103810381038100
28520250625155700038103810381038100
28620250625155600038103810381038100
28720250625155500038103810381038100
28820250625155400038103810381038100
28920250625155300038103810381038100
29020250625155200038103810381038100
29120250625155100038103810381038100
29220250625155000038103810381038100
29320250625154900038103810381038100
29420250625154800038103810381038100
29520250625154700038103810381038100
29620250625154600038103810381038100
29720250625154500038103810381038100
29820250625154400038103810381038100
29920250625154300038103810381038100
30020250625154200038103810381038100
30120250625154100038103810381038100
30220250625154000038103810381038100
30320250625153900038103810381038100
30420250625153800038103810381038100
30520250625153700038103810381038100
30620250625153600038103810381038100
30720250625153500038103810381038100
30820250625153400038103810381038100
30920250625153300038103810381038100
31020250625153200038103810381038100
31120250625153100038103810381038100
31220250625153000038103810381038100
31320250625152900038103810381038100
31420250625152800038103810381038100
31520250625152700038103810381038100
31620250625152600038103810381038100
31720250625152500038103810381038100
31820250625152400038103810381038100
31920250625152300038103810381038100
32020250625152200038103810381038100
32120250625152100038103810381038100
32220250625152000038103810381038100
32320250625151900038103810381038100
32420250625151800038103810381038100
32520250625151700038103810381038100
32620250625151600038103810381038100
32720250625151500038103810381038100
32820250625151400038103810381038100
32920250625151300038103810381038100
33020250625151200038103810381038100
33120250625151100038103810381038100
33220250625151000038103810381038100
33320250625150900038103810381038100
33420250625150800038103810381038100
33520250625150700038103810381038100
33620250625150600038103810381038100
33720250625150500038103810381038100
33820250625150400038103810381038100
33920250625150300038103810381038100
34020250625150200038103810381038100
34120250625150100038103810381038100
34220250625150000038103810381038100
34320250625145900038103810381038100
34420250625145800038103810381038100
34520250625145700038103810381038100
34620250625145600038103810381038100
34720250625145500038103810381038100
34820250625145400038103810381038100
34920250625145300038103810381038100
35020250625145200038103810381038100
35120250625145100038103810381038100
35220250625145000038103810381038100
35320250625144900038103810381038100
35420250625144800038103810381038100
35520250625144700038103810381038100
35620250625144600038103810381038100
35720250625144500038103810381038100
35820250625144400038103810381038100
35920250625144300038103810381038100
36020250625144200038103810381038100
36120250625144100038103810381038100
36220250625144000038103810381038100
36320250625143900038103810381038100
36420250625143800038103810381038100
36520250625143700038103810381038100
36620250625143600038103810381038100
36720250625143500038103810381038100
36820250625143400038103810381038100
36920250625143300038103810381038100
37020250625143200038103810381038100
37120250625143100038103810381038100
37220250625143000038103810381038100
37320250625142900038103810381038100
37420250625142800038103810381038100
37520250625142700038103810381038100
37620250625142600038103810381038100
37720250625142500038103810381038100
37820250625142400038103810381038100
37920250625142300038103810381038100
38020250625142200038103810381038100
38120250625142100038103810381038100
38220250625142000038103810381038100
38320250625141900038103810381038100
38420250625141800038103810381038100
38520250625141700038103810381038100
38620250625141600038103810381038100
38720250625141500038103810381038100
38820250625141400038103810381038100
38920250625141300038103810381038100
39020250625141200038103810381038100
39120250625141100038103810381038100
39220250625141000038103810381038100
39320250625140900038103810381038100
39420250625140800038103810381038100
39520250625140700038103810381038100
39620250625140600038103810381038100
39720250625140500038103810381038100
39820250625140400038103810381038100
39920250625140300038103810381038100
40020250625140200038103810381038100
40120250625140100038103810381038100
40220250625140000038103810381038100
40320250625135900038103810381038100
40420250625135800038103810381038100
40520250625135700038103810381038100
40620250625135600038103810381038100
40720250625135500038103810381038100
40820250625135400038103810381038100
40920250625135300038103810381038100
41020250625135200038103810381038100
41120250625135100038103810381038100
41220250625135000038103810381038100
41320250625134900038103810381038100
41420250625134800038103810381038100
41520250625134700038103810381038100
41620250625134600038103810381038100
41720250625134500038103810381038100
41820250625134400038103810381038100
41920250625134300038103810381038100
42020250625134200038103810381038100
42120250625134100038103810381038100
42220250625134000038103810381038100
42320250625133900038103810381038100
42420250625133800038103810381038100
42520250625133700038103810381038100
42620250625133600038103810381038100
42720250625133500038103810381038100
42820250625133400038103810381038100
42920250625133300038103810381038100
43020250625133200038103810381038100
43120250625133100038103810381038100
43220250625133000038103810381038100
43320250625132900038103810381038100
43420250625132800038103810381038100
43520250625132700038103810381038100
43620250625132600038103810381038100
43720250625132500038103810381038100
43820250625132400038103810381038100
43920250625132300038103810381038100
44020250625132200038103810381038100
44120250625132100038103810381038100
44220250625132000038103810381038100
44320250625131900038103810381038100
44420250625131800038103810381038100
44520250625131700038103810381038100
44620250625131600038103810381038100
44720250625131500038103810381038100
44820250625131400038103810381038100
44920250625131300038103810381038100
45020250625131200038103810381038100
45120250625131100038103810381038100
45220250625131000038103810381038100
45320250625130900038103810381038100
45420250625130800038103810381038100
45520250625130700038103810381038100
45620250625130600038103810381038100
45720250625130500038103810381038100
45820250625130400038103810381038100
45920250625130300038103810381038100
46020250625130200038103810381038100
46120250625130100038103810381038100
46220250625130000038103810381038100
46320250625125900038103810381038100
46420250625125800038103810381038100
46520250625125700038103810381038100
46620250625125600038103810381038100
46720250625125500038103810381038100
46820250625125400038103810381038100
46920250625125300038103810381038100
47020250625125200038103810381038100
47120250625125100038103810381038100
47220250625125000038103810381038100
47320250625124900038103810381038100
47420250625124800038103810381038100
47520250625124700038103810381038100
47620250625124600038103810381038100
47720250625124500038103810381038100
47820250625124400038103810381038100
47920250625124300038103810381038100
48020250625124200038103810381038100
48120250625124100038103810381038100
48220250625124000038103810381038100
48320250625123900038103810381038100
48420250625123800038103810381038100
48520250625123700038103810381038100
48620250625123600038103810381038100
48720250625123500038103810381038100
48820250625123400038103810381038100
48920250625123300038103810381038100
49020250625123200038103810381038100
49120250625123100038103810381038100
49220250625123000038103810381038100
49320250625122900038103810381038100
49420250625122800038103810381038100
49520250625122700038103810381038100
49620250625122600038103810381038100
49720250625122500038103810381038100
49820250625122400038103810381038100
49920250625122300038103810381038100
50020250625122200038103810381038100
50120250625122100038103810381038100
50220250625122000038103810381038100
50320250625121900038103810381038100
50420250625121800038103810381038100
50520250625121700038103810381038100
50620250625121600038103810381038100
50720250625121500038103810381038100
50820250625121400038103810381038100
50920250625121300038103810381038100
51020250625121200038103810381038100
51120250625121100038103810381038100
51220250625121000038103810381038100
51320250625120900038103810381038100
51420250625120800038103810381038100
51520250625120700038103810381038100
51620250625120600038103810381038100
51720250625120500038103810381038100
51820250625120400038103810381038100
51920250625120300038103810381038100
52020250625120200038103810381038100
52120250625120100038103810381038100
52220250625120000038103810381038100
52320250625115900038103810381038100
52420250625115800038103810381038100
52520250625115700038103810381038100
52620250625115600038103810381038100
52720250625115500038103810381038100
52820250625115400038103810381038100
52920250625115300038103810381038100
53020250625115200038103810381038100
53120250625115100038103810381038100
53220250625115000038103810381038100
53320250625114900038103810381038100
53420250625114800038103810381038100
53520250625114700038103810381038100
53620250625114600038103810381038100
53720250625114500038103810381038100
53820250625114400038103810381038100
53920250625114300038103810381038100
54020250625114200038103810381038100
54120250625114100038103810381038100
54220250625114000038103810381038100
54320250625113900038103810381038100
54420250625113800038103810381038100
54520250625113700038103810381038100
54620250625113600038103810381038100
54720250625113500038103810381038100
54820250625113400038103810381038100
54920250625113300038103810381038100
55020250625113200038103810381038100
55120250625113100038103810381038100
55220250625113000038103810381038100
55320250625112900038103810381038100
55420250625112800038103810381038100
55520250625112700038103810381038100
55620250625112600038103810381038100
55720250625112500038103810381038100
55820250625112400038103810381038100
55920250625112300038103810381038100
56020250625112200038103810381038100
56120250625112100038103810381038100
56220250625112000038103810381038100
56320250625111900038103810381038100
56420250625111800038103810381038100
56520250625111700038103810381038100
56620250625111600038103810381038100
56720250625111500038103810381038100
56820250625111400038103810381038100
56920250625111300038103810381038100
57020250625111200038103810381038100
57120250625111100038103810381038100
57220250625111000038103810381038100
57320250625110900038103810381038100
57420250625110800038103810381038100
57520250625110700038103810381038100
57620250625110600038103810381038100
57720250625110500038103810381038100
57820250625110400038103810381038100
57920250625110300038103810381038100
58020250625110200038103810381038100
58120250625110100038103810381038100
58220250625110000038103810381038100
58320250625105900038103810381038100
58420250625105800038103810381038100
58520250625105700038103810381038100
58620250625105600038103810381038100
58720250625105500038103810381038100
58820250625105400038103810381038100
58920250625105300038103810381038100
59020250625105200038103810381038100
59120250625105100038103810381038100
59220250625105000038103810381038100
59320250625104900038103810381038100
59420250625104800038103810381038100
59520250625104700038103810381038100
59620250625104600038103810381038100
59720250625104500038103810381038100
59820250625104400038103810381038100
59920250625104300038103810381038100
60020250625104200038103810381038100
60120250625104100038103810381038100
60220250625104000038103810381038100
60320250625103900038103810381038100
60420250625103800038103810381038100
60520250625103700038103810381038100
60620250625103600038103810381038100
60720250625103500038103810381038100
60820250625103400038103810381038100
60920250625103300038103810381038100
61020250625103200038103810381038100
61120250625103100038103810381038100
61220250625103000038103810381038100
61320250625102900038103810381038100
61420250625102800038103810381038100
61520250625102700038103810381038100
61620250625102600038103810381038100
61720250625102500038103810381038100
61820250625102400038103810381038100
61920250625102300038103810381038100
62020250625102200038103810381038100
62120250625102100038103810381038100
62220250625102000038103810381038100
62320250625101900038103810381038100
62420250625101800038103810381038100
62520250625101700038103810381038100
62620250625101600038103810381038100
62720250625101500038103810381038100
62820250625101400038103810381038100
62920250625101300038103810381038100
63020250625101200038103810381038100
63120250625101100038103810381038100
63220250625101000038103810381038100
63320250625100900038103810381038100
63420250625100800038103810381038100
63520250625100700038103810381038100
63620250625100600038103810381038100
63720250625100500038103810381038100
63820250625100400038103810381038100
63920250625100300038103810381038100
64020250625100200038103810381038100
64120250625100100038103810381038100
64220250625100000038103810381038100
64320250625095900038103810381038100
64420250625095800038103810381038100
64520250625095700038103810381038100
64620250625095600038103810381038100
64720250625095500038103810381038100
64820250625095400038103810381038100
64920250625095300038103810381038100
65020250625095200038103810381038100
65120250625095100038103810381038100
65220250625095000038103810381038100
65320250625094900038103810381038100
65420250625094800038103810381038100
65520250625094700038103810381038100
65620250625094600038103810381038100
65720250625094500038103810381038100
65820250625094400038103810381038100
65920250625094300038103810381038100
66020250625094200038103810381038100
66120250625094100038103810381038100
66220250625094000038103810381038100
66320250625093900038103810381038100
66420250625093800038103810381038100
66520250625093700038103810381038100
66620250625093600038103810381038100
66720250625093500038103810381038100
66820250625093400038103810381038100
66920250625093300038103810381038100
67020250625093200038103810381038100
67120250625093100038103810381038100
67220250625093000038103810381038100
67320250625092900038103810381038100
67420250625092800038103810381038100
67520250625092700038103810381038100
67620250625092600038103810381038100
67720250625092500038103810381038100
67820250625092400038103810381038100
67920250625092300038103810381038100
68020250625092200038103810381038100
68120250625092100038103810381038100
68220250625092000038103810381038100
68320250625091900038103810381038100
68420250625091800038103810381038100
68520250625091700038103810381038100
68620250625091600038103810381038100
68720250625091500038103810381038100
68820250625091400038103810381038100
68920250625091300038103810381038100
69020250625091200038103810381038100
69120250625091100038103810381038100
69220250625091000038103810381038100
69320250625090900038103810381038100
69420250625090800038103810381038100
69520250625090700038103810381038100
69620250625090600038103810381038100
69720250625090500038103810381038100
69820250625090400038103810381038100
69920250625090300038103810381038100
70020250625090200038103810381038100
70120250625090100038103810381038100
70220250625090000038103810381038100