ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5e274ef7b5787f58df516b2b3aef5a2e6770556
KissMeData/024830/week/candle-week-42.csv

191 lines
11 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
Update 2025-02-23 2735 candle_week
2025-02-23 22:21:26 +09:00
20250217,8640,8370,8950,7660,618357,5203141290,00,0.00,N,2,290,
Update 2025-02-16 2734 candle_week
2025-02-16 22:20:47 +09:00
20250210,8350,8080,8770,7830,536091,4438917960,00,0.00,N,2,350,
Update 2025-02-09 2737 candle_week
2025-02-09 22:20:40 +09:00
20250203,8000,9280,9310,7880,738947,6225385370,00,0.00,N,5,-1450,
20250131,9450,9970,10180,9310,368072,3527657020,00,0.00,N,5,-930,
Add accumulated files
2025-02-06 23:16:41 +09:00
20250120,10380,10330,13000,9920,4426917,49688477450,00,0.00,N,2,2430,
20250113,7950,6080,7950,5980,444001,3371807450,00,0.00,N,2,1870,
20250106,6080,5920,6180,5920,2612,15868650,00,0.00,N,2,160,
20241230,5920,5840,6110,5780,3953,23231810,00,0.00,N,2,80,
20241223,5840,5900,6260,5670,4366,25860710,00,0.00,N,5,-60,
20241216,5900,5900,6260,5850,8473,50911900,00,0.00,N,3,0,
20241209,5900,5710,5900,5530,17156,96998770,00,0.00,N,2,190,
Update 2024-12-08 2718 candle_week
2024-12-08 22:22:58 +09:00
20241202,5710,5940,6050,5690,7713,44895220,00,0.00,N,5,-230,
Update 2024-12-01 2717 candle_week
2024-12-01 22:22:22 +09:00
20241125,5940,5950,6090,5900,2033,12136370,00,0.00,N,5,-10,
Update 2024-11-24 2716 candle_week
2024-11-24 22:22:35 +09:00
20241118,5950,5950,5960,5640,7538,43768380,00,0.00,N,2,330,
Update 2024-11-17 2709 candle_week
2024-11-17 22:19:14 +09:00
20241111,5620,6250,6250,5570,25705,149284880,00,0.00,N,5,-520,
merge all history
2024-11-17 15:27:48 +09:00
20241104,6140,6430,6440,6070,11545,71367350,00,0.00,N,5,-10,
20241028,6150,6280,6510,6020,8888,54739010,00,0.00,N,5,-70,
20241021,6220,6310,6670,6150,6566,41060280,00,0.00,N,5,-90,
20241014,6310,6440,6610,6310,9388,59649310,00,0.00,N,5,-100,
20241007,6410,6380,6740,6330,2795,18083310,00,0.00,N,5,-20,
20240930,6430,6440,6730,6250,7641,48721970,00,0.00,N,5,-70,
20240923,6500,6580,6640,6440,3670,24003390,00,0.00,N,5,-140,
20240919,6640,6730,6920,6480,3600,24230210,00,0.00,N,2,90,
20240909,6550,6450,6610,6330,4965,31776240,00,0.00,N,2,100,
20240902,6450,6390,6880,6230,4949,31999050,00,0.00,N,2,60,
20240826,6390,6330,6510,6300,10485,66363930,00,0.00,N,2,100,
20240819,6290,6460,6520,6260,42144,265567620,00,0.00,N,5,-20,
20240812,6310,6340,6520,6290,27559,174016560,00,0.00,N,5,-30,
20240805,6340,6500,6500,6140,12056,75932710,00,0.00,N,5,-210,
20240729,6550,6620,6700,6500,6993,45962780,00,0.00,N,5,-50,
20240722,6600,6860,7100,6600,5269,35461330,00,0.00,N,5,-260,
20240715,6860,6880,7180,6600,5062,34574950,00,0.00,N,5,-20,
20240708,6880,7010,7140,6880,20230,141697910,00,0.00,N,5,-130,
20240701,7010,7110,7610,7000,26426,186938270,00,0.00,N,5,-110,
20240624,7120,7450,7450,7000,8494,60537250,00,0.00,N,5,-80,
20240617,7200,7150,7430,7100,5624,40514590,00,0.00,N,2,50,
20240610,7150,7240,7290,7090,4733,33822000,00,0.00,N,5,-130,
20240603,7280,7150,7320,7090,13370,95872100,00,0.00,N,2,130,
20240527,7150,7250,7260,7040,6351,45297640,00,0.00,N,5,-30,
20240520,7180,7130,7260,7090,10058,71800150,00,0.00,N,2,50,
20240513,7130,7290,7330,6900,13968,100656680,00,0.00,N,5,-160,
20240507,7290,7270,7360,7230,8628,62730830,00,0.00,N,2,20,
20240429,7270,7270,7870,7100,25092,187690080,00,0.00,N,2,140,
20240422,7130,7040,7400,7020,14152,100899270,00,0.00,N,2,140,
20240415,6990,7150,7460,6980,11074,78681540,00,0.00,N,5,-160,
20240408,7150,7330,7400,7150,10655,77033530,00,0.00,N,5,-180,
20240401,7330,7300,7490,7150,14933,108602370,00,0.00,N,2,30,
20240325,7300,7240,7390,7020,11085,80419330,00,0.00,N,2,60,
20240318,7240,7250,7590,7220,28530,207215370,00,0.00,N,5,-30,
20240311,7270,7400,7400,7190,20509,148602710,00,0.00,N,5,-60,
20240304,7330,7400,7420,7300,42003,308160450,00,0.00,N,5,-70,
20240226,7400,7590,7680,7210,22936,169419010,00,0.00,N,5,-190,
20240219,7590,7620,7760,7380,26769,203102890,00,0.00,N,2,80,
20240213,7510,7390,7630,7200,28916,213967720,00,0.00,N,2,150,
20240205,7360,7190,7500,7180,48090,354560370,00,0.00,N,2,130,
20240129,7230,6400,7300,6380,96716,673407200,00,0.00,N,2,830,
20240122,6400,6460,6690,6270,10621,68219050,00,0.00,N,3,0,
20240115,6400,6490,6520,6290,15821,100596170,00,0.00,N,5,-90,
20240108,6490,6490,6630,6440,8434,54625560,00,0.00,N,3,0,
20240102,6490,6490,6740,6400,15224,98958590,00,0.00,N,3,0,
20231226,6490,6490,6530,6400,11974,77194570,00,0.00,N,3,0,
20231218,6490,6370,6540,6350,11263,72497670,00,0.00,N,2,120,
20231211,6370,6510,6540,6310,22983,147860090,00,0.00,N,5,-140,
20231204,6510,6560,6720,6300,32747,214299980,00,0.00,N,5,-50,
20231127,6560,6620,6680,6480,16459,107609080,00,0.00,N,5,-60,
20231120,6620,6430,6730,6430,16668,109208070,00,0.00,N,2,190,
20231113,6430,6230,6530,6220,26372,167823410,00,0.00,N,2,210,
20231106,6220,6430,6430,6130,13267,83267240,00,0.00,N,5,-50,
20231030,6270,6180,6500,6110,12061,74748090,00,0.00,N,2,90,
20231023,6180,6360,6420,6170,11671,73145480,00,0.00,N,5,-230,
20231016,6410,6570,6800,6250,17450,112509700,00,0.00,N,5,-160,
20231010,6570,6680,6860,6500,9209,60485960,00,0.00,N,5,-50,
20231004,6620,6600,6700,6510,9557,62816880,00,0.00,N,5,-80,
20230925,6700,6820,6990,6590,17319,116543750,00,0.00,N,5,-200,
20230918,6900,7050,7120,6820,12720,88968080,00,0.00,N,5,-150,
20230911,7050,7130,7380,6960,11708,83196430,00,0.00,N,5,-60,
20230904,7110,7190,7320,7030,16765,119997940,00,0.00,N,5,-90,
20230828,7200,7370,7370,7130,20323,146149300,00,0.00,N,5,-180,
20230821,7380,7230,7480,7060,24761,178809140,00,0.00,N,2,150,
20230814,7230,7750,7840,7090,29099,217703320,00,0.00,N,5,-520,
20230807,7750,7460,7810,7100,29260,214432640,00,0.00,N,2,350,
20230731,7400,7700,8740,7380,94951,755860190,00,0.00,N,5,-140,
20230724,7540,7870,7890,7010,44313,331158460,00,0.00,N,5,-330,
20230717,7870,8120,8220,7790,56760,452990380,00,0.00,N,5,-320,
20230710,8190,8430,8510,8090,58378,483623550,00,0.00,N,5,-240,
20230703,8430,8460,9490,8180,451243,3970061340,00,0.00,N,5,-30,
20230626,8460,8410,8680,8190,47356,400626140,00,0.00,N,2,30,
20230619,8430,8500,8590,8290,30380,256828640,00,0.00,N,5,-40,
20230612,8470,8460,8550,7780,42541,353418540,00,0.00,N,2,10,
20230605,8460,8510,8570,8250,28306,237099200,00,0.00,N,5,-40,
20230530,8500,8730,8730,8090,89207,744569160,00,0.00,N,5,-310,
20230522,8810,8500,8950,8500,58225,506926960,00,0.00,N,2,310,
20230515,8500,8780,9150,8370,122503,1059747630,00,0.00,N,5,-280,
20230508,8780,8340,8960,8290,127434,1090967260,00,0.00,N,2,440,
20230502,8340,8360,8430,8200,43665,362229750,00,0.00,N,5,-10,
20230424,8350,8000,8550,7900,124208,1021821060,00,0.00,N,2,290,
20230417,8060,8260,8400,7920,104211,847163740,00,0.00,N,5,-200,
20230410,8260,7500,8470,7360,190818,1514395920,00,0.00,N,2,770,
20230403,7490,7720,7850,7420,81728,622200550,00,0.00,N,5,-200,
20230327,7690,7230,7760,7090,103708,768231180,00,0.00,N,2,470,
20230320,7220,7500,7580,7210,39549,291346890,00,0.00,N,5,-250,
20230313,7470,7440,7860,7070,171745,1268599660,00,0.00,N,5,-190,
20230306,7660,7930,7970,7550,72930,565745550,00,0.00,N,5,-270,
20230227,7930,7870,8040,7740,70740,558132990,00,0.00,N,2,50,
20230220,7880,8560,8640,7830,180530,1479681590,00,0.00,N,5,-710,
20230213,8590,9050,9150,8380,114054,994824740,00,0.00,N,5,-560,
20230206,9150,8950,9420,8810,109418,996189020,00,0.00,N,2,180,
20230130,8970,9370,9500,8780,222074,2014523400,00,0.00,N,5,-400,
20230125,9370,9870,10360,9200,181787,1756309930,00,0.00,N,5,-520,
20230116,9890,8910,10950,8460,1158077,11270480340,00,0.00,N,2,980,
20230109,8910,7770,9690,7630,748512,6537797630,00,0.00,N,2,1140,
20230102,7770,7970,8350,7600,300133,2370721530,00,0.00,N,5,-190,
20221226,7960,7520,9130,7080,2034734,16866287440,00,0.00,N,2,310,
20221219,7650,11999,15600,7630,2840188,30728575720,00,0.00,N,5,-4349,
20221212,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20221205,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20221128,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20221121,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20221114,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20221107,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20221031,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20221024,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20221017,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20221011,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20221004,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220926,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220919,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220913,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220905,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220829,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220822,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220816,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220808,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220801,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220725,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220718,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220711,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220704,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220627,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220620,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220613,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220607,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220530,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220523,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220516,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220509,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220502,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220425,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220418,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220411,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220404,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220328,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220321,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220314,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220307,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220228,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220221,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220214,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220207,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220203,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220124,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220117,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220110,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20220103,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211227,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211220,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211213,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211206,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211129,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211122,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211115,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211108,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211101,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211025,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211018,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211012,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20211005,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210927,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210923,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210913,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210906,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210830,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210823,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210817,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210809,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210802,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210726,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210719,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
20210712,11999,11999,11999,11999,0,0,00,0.00,N,3,0,
Reference in New Issue Copy Permalink