ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-06-25 2738 candle_day

Browse Source
This commit is contained in:
ened
2025-06-25 23:17:42 +09:00
parent 8698863001
commit 3499093db4
2738 changed files with 73671 additions and 2543 deletions
Download Patch File Download Diff File Expand all files Collapse all files

26
014530/day/candle-day-250.csv
View File

@@ -1,4 +1,30 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250625,3490,3495,3545,3465,668795,2335802641,00,0.00,N,3,0,
20250624,3490,3430,3530,3430,2442224,8507956769,00,0.00,N,5,-195,
20250623,3685,3900,4120,3685,18373029,72874173892,00,0.00,N,2,140,
20250620,3545,3570,3585,3520,612307,2172823711,00,0.00,N,5,-45,
20250619,3590,3550,3615,3540,991363,3537901516,00,0.00,N,3,0,
20250618,3590,3725,3745,3585,1715815,6232565494,00,0.00,N,5,-15,
20250617,3605,3585,3710,3500,2414575,8682818523,00,0.00,N,5,-120,
20250616,3725,4140,4270,3700,6178225,24315831999,00,0.00,N,5,-315,
20250613,4040,3580,4345,3550,22871081,93211661665,00,0.00,N,2,505,
20250612,3535,3605,3605,3525,143621,510774664,00,0.00,N,2,10,
20250611,3525,3500,3530,3495,41768,146609500,00,0.00,N,2,20,
20250610,3505,3505,3535,3490,75158,263770730,00,0.00,N,5,-25,
20250609,3530,3515,3530,3500,80212,281993970,00,0.00,N,2,20,
20250605,3510,3500,3510,3480,54520,190772690,00,0.00,N,2,5,
20250604,3505,3485,3505,3470,121201,422643622,00,0.00,N,2,30,
20250602,3475,3480,3485,3440,94156,327058505,00,0.00,N,2,10,
20250530,3465,3485,3485,3440,28647,99306505,00,0.00,N,5,-10,
20250529,3475,3430,3475,3415,122070,421534898,00,0.00,N,2,45,
20250528,3430,3420,3460,3400,33474,114680700,00,0.00,N,2,25,
20250527,3405,3405,3415,3390,25638,87260095,00,0.00,N,3,0,
20250526,3405,3370,3420,3365,46892,159242055,00,0.00,N,2,30,
20250523,3375,3365,3375,3340,40120,134758150,00,0.00,N,3,0,
20250522,3375,3410,3410,3350,68293,230183317,00,0.00,N,5,-40,
20250521,3415,3395,3445,3370,105334,359281660,00,0.00,N,2,20,
20250520,3395,3375,3405,3375,44297,150038625,00,0.00,N,3,0,
20250519,3395,3405,3420,3380,49918,169213032,00,0.00,N,5,-15,
20250516,3410,3435,3455,3395,81140,276383060,00,0.00,N,5,-45,
20250515,3455,3455,3470,3415,43171,148352390,00,0.00,N,3,0,
20250514,3455,3410,3460,3410,77252,264703708,00,0.00,N,2,45,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250625 3490 3495 3545 3465 668795 2335802641 00 0.00 N 3 0
3 20250624 3490 3430 3530 3430 2442224 8507956769 00 0.00 N 5 -195
4 20250623 3685 3900 4120 3685 18373029 72874173892 00 0.00 N 2 140
5 20250620 3545 3570 3585 3520 612307 2172823711 00 0.00 N 5 -45
6 20250619 3590 3550 3615 3540 991363 3537901516 00 0.00 N 3 0
7 20250618 3590 3725 3745 3585 1715815 6232565494 00 0.00 N 5 -15
8 20250617 3605 3585 3710 3500 2414575 8682818523 00 0.00 N 5 -120
9 20250616 3725 4140 4270 3700 6178225 24315831999 00 0.00 N 5 -315
10 20250613 4040 3580 4345 3550 22871081 93211661665 00 0.00 N 2 505
11 20250612 3535 3605 3605 3525 143621 510774664 00 0.00 N 2 10
12 20250611 3525 3500 3530 3495 41768 146609500 00 0.00 N 2 20
13 20250610 3505 3505 3535 3490 75158 263770730 00 0.00 N 5 -25
14 20250609 3530 3515 3530 3500 80212 281993970 00 0.00 N 2 20
15 20250605 3510 3500 3510 3480 54520 190772690 00 0.00 N 2 5
16 20250604 3505 3485 3505 3470 121201 422643622 00 0.00 N 2 30
17 20250602 3475 3480 3485 3440 94156 327058505 00 0.00 N 2 10
18 20250530 3465 3485 3485 3440 28647 99306505 00 0.00 N 5 -10
19 20250529 3475 3430 3475 3415 122070 421534898 00 0.00 N 2 45
20 20250528 3430 3420 3460 3400 33474 114680700 00 0.00 N 2 25
21 20250527 3405 3405 3415 3390 25638 87260095 00 0.00 N 3 0
22 20250526 3405 3370 3420 3365 46892 159242055 00 0.00 N 2 30
23 20250523 3375 3365 3375 3340 40120 134758150 00 0.00 N 3 0
24 20250522 3375 3410 3410 3350 68293 230183317 00 0.00 N 5 -40
25 20250521 3415 3395 3445 3370 105334 359281660 00 0.00 N 2 20
26 20250520 3395 3375 3405 3375 44297 150038625 00 0.00 N 3 0
27 20250519 3395 3405 3420 3380 49918 169213032 00 0.00 N 5 -15
28 20250516 3410 3435 3455 3395 81140 276383060 00 0.00 N 5 -45
29 20250515 3455 3455 3470 3415 43171 148352390 00 0.00 N 3 0
30 20250514 3455 3410 3460 3410 77252 264703708 00 0.00 N 2 45