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
040300/day/candle-day-250.csv
View File

@@ -1,4 +1,30 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250625,3020,3020,3025,3000,67434,203168161,00,0.00,N,3,0,
20250624,3020,3040,3040,3015,63184,191023600,00,0.00,N,2,5,
20250623,3015,3050,3050,3015,43992,133158183,00,0.00,N,5,-20,
20250620,3035,3045,3055,3025,35801,108740925,00,0.00,N,5,-15,
20250619,3050,3055,3060,3030,39503,120143328,00,0.00,N,2,5,
20250618,3045,3025,3065,3025,31268,95175492,00,0.00,N,2,10,
20250617,3035,3025,3040,3015,52007,157236873,00,0.00,N,2,10,
20250616,3025,3055,3060,3015,59167,179289883,00,0.00,N,5,-35,
20250613,3060,3080,3085,3035,156568,479290233,00,0.00,N,5,-5,
20250612,3065,3080,3095,3045,83886,256886995,00,0.00,N,5,-10,
20250611,3075,3115,3120,3065,89017,274180606,00,0.00,N,5,-25,
20250610,3100,3085,3145,3065,116087,358510467,00,0.00,N,2,10,
20250609,3090,3065,3130,3060,66234,205148960,00,0.00,N,2,15,
20250605,3075,3285,3285,3025,79541,245494420,00,0.00,N,2,20,
20250604,3055,3090,3095,2985,164870,500563163,00,0.00,N,5,-60,
20250602,3115,3225,3265,3090,233983,741900544,00,0.00,N,5,-105,
20250530,3220,3245,3250,3205,59782,192913230,00,0.00,N,3,0,
20250529,3220,3200,3240,3195,45334,146084625,00,0.00,N,2,10,
20250528,3210,3240,3255,3200,39676,127780385,00,0.00,N,5,-15,
20250527,3225,3205,3265,3190,52559,169569130,00,0.00,N,2,25,
20250526,3200,3225,3235,3195,56694,182245850,00,0.00,N,5,-20,
20250523,3220,3205,3240,3195,43294,139074005,00,0.00,N,2,10,
20250522,3210,3210,3220,3185,33581,107417025,00,0.00,N,2,10,
20250521,3200,3210,3230,3180,67140,214989225,00,0.00,N,5,-10,
20250520,3210,3175,3240,3170,37891,121214365,00,0.00,N,2,40,
20250519,3170,3205,3210,3165,38472,122255165,00,0.00,N,5,-30,
20250516,3200,3235,3245,3200,50580,162676080,00,0.00,N,5,-50,
20250515,3250,3220,3295,3215,74137,240897970,00,0.00,N,2,35,
20250514,3215,3210,3240,3190,92342,296321591,00,0.00,N,2,20,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250625 3020 3020 3025 3000 67434 203168161 00 0.00 N 3 0
3 20250624 3020 3040 3040 3015 63184 191023600 00 0.00 N 2 5
4 20250623 3015 3050 3050 3015 43992 133158183 00 0.00 N 5 -20
5 20250620 3035 3045 3055 3025 35801 108740925 00 0.00 N 5 -15
6 20250619 3050 3055 3060 3030 39503 120143328 00 0.00 N 2 5
7 20250618 3045 3025 3065 3025 31268 95175492 00 0.00 N 2 10
8 20250617 3035 3025 3040 3015 52007 157236873 00 0.00 N 2 10
9 20250616 3025 3055 3060 3015 59167 179289883 00 0.00 N 5 -35
10 20250613 3060 3080 3085 3035 156568 479290233 00 0.00 N 5 -5
11 20250612 3065 3080 3095 3045 83886 256886995 00 0.00 N 5 -10
12 20250611 3075 3115 3120 3065 89017 274180606 00 0.00 N 5 -25
13 20250610 3100 3085 3145 3065 116087 358510467 00 0.00 N 2 10
14 20250609 3090 3065 3130 3060 66234 205148960 00 0.00 N 2 15
15 20250605 3075 3285 3285 3025 79541 245494420 00 0.00 N 2 20
16 20250604 3055 3090 3095 2985 164870 500563163 00 0.00 N 5 -60
17 20250602 3115 3225 3265 3090 233983 741900544 00 0.00 N 5 -105
18 20250530 3220 3245 3250 3205 59782 192913230 00 0.00 N 3 0
19 20250529 3220 3200 3240 3195 45334 146084625 00 0.00 N 2 10
20 20250528 3210 3240 3255 3200 39676 127780385 00 0.00 N 5 -15
21 20250527 3225 3205 3265 3190 52559 169569130 00 0.00 N 2 25
22 20250526 3200 3225 3235 3195 56694 182245850 00 0.00 N 5 -20
23 20250523 3220 3205 3240 3195 43294 139074005 00 0.00 N 2 10
24 20250522 3210 3210 3220 3185 33581 107417025 00 0.00 N 2 10
25 20250521 3200 3210 3230 3180 67140 214989225 00 0.00 N 5 -10
26 20250520 3210 3175 3240 3170 37891 121214365 00 0.00 N 2 40
27 20250519 3170 3205 3210 3165 38472 122255165 00 0.00 N 5 -30
28 20250516 3200 3235 3245 3200 50580 162676080 00 0.00 N 5 -50
29 20250515 3250 3220 3295 3215 74137 240897970 00 0.00 N 2 35
30 20250514 3215 3210 3240 3190 92342 296321591 00 0.00 N 2 20