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
444530/day/candle-day-250.csv
View File

@@ -1,4 +1,30 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250625,15250,15740,15980,15250,703127,10996486060,00,0.00,N,5,-450,
20250624,15700,16620,16810,15290,1159523,18641300735,00,0.00,N,5,-830,
20250623,16530,16200,16880,15600,2053391,33274914415,00,0.00,N,5,-460,
20250620,16990,17180,17750,16300,2490516,42457493950,00,0.00,N,5,-60,
20250619,17050,17960,19060,16710,9109316,160250711175,00,0.00,N,5,-290,
20250618,17340,13150,17340,12800,11084492,176957901710,00,0.00,N,1,4000,
20250617,13340,12680,14560,12450,3500972,48279515100,00,0.00,N,2,1190,
20250616,12150,12190,12550,11670,245552,2994249510,00,0.00,N,2,340,
20250613,11810,12660,12670,11810,183732,2216761555,00,0.00,N,5,-810,
20250612,12620,12800,12950,12380,142147,1794809070,00,0.00,N,5,-160,
20250611,12780,12850,13060,12630,151106,1939872785,00,0.00,N,2,30,
20250610,12750,13900,13900,12750,285100,3755292395,00,0.00,N,5,-700,
20250609,13450,13260,14040,12910,793657,10770750365,00,0.00,N,2,350,
20250605,13100,13330,13430,12980,368658,4844220335,00,0.00,N,5,-230,
20250604,13330,11700,13860,11700,3139690,41262105360,00,0.00,N,2,2030,
20250602,11300,11370,11470,11220,73079,825216805,00,0.00,N,5,-110,
20250530,11410,11800,11870,11380,124377,1430119680,00,0.00,N,5,-390,
20250529,11800,12630,12800,11735,305249,3727365015,00,0.00,N,5,-660,
20250528,12460,11910,12490,11700,269922,3310694235,00,0.00,N,2,550,
20250527,11910,11650,11970,11460,129306,1526128950,00,0.00,N,2,260,
20250526,11650,11080,11760,11080,128971,1486468950,00,0.00,N,2,480,
20250523,11170,11440,11520,11170,125141,1412259245,00,0.00,N,5,-280,
20250522,11450,12030,12050,11450,129946,1506835965,00,0.00,N,5,-370,
20250521,11820,11680,11980,11570,134029,1583339355,00,0.00,N,2,160,
20250520,11660,11920,12080,11510,149505,1754825380,00,0.00,N,5,-210,
20250519,11870,12450,12450,11780,210650,2518896355,00,0.00,N,5,-580,
20250516,12450,13300,13380,12410,339706,4346069400,00,0.00,N,5,-1000,
20250515,13450,13350,13930,12750,612832,8259877545,00,0.00,N,2,230,
20250514,13220,13370,13550,13070,233890,3105113490,00,0.00,N,5,-150,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250625 15250 15740 15980 15250 703127 10996486060 00 0.00 N 5 -450
3 20250624 15700 16620 16810 15290 1159523 18641300735 00 0.00 N 5 -830
4 20250623 16530 16200 16880 15600 2053391 33274914415 00 0.00 N 5 -460
5 20250620 16990 17180 17750 16300 2490516 42457493950 00 0.00 N 5 -60
6 20250619 17050 17960 19060 16710 9109316 160250711175 00 0.00 N 5 -290
7 20250618 17340 13150 17340 12800 11084492 176957901710 00 0.00 N 1 4000
8 20250617 13340 12680 14560 12450 3500972 48279515100 00 0.00 N 2 1190
9 20250616 12150 12190 12550 11670 245552 2994249510 00 0.00 N 2 340
10 20250613 11810 12660 12670 11810 183732 2216761555 00 0.00 N 5 -810
11 20250612 12620 12800 12950 12380 142147 1794809070 00 0.00 N 5 -160
12 20250611 12780 12850 13060 12630 151106 1939872785 00 0.00 N 2 30
13 20250610 12750 13900 13900 12750 285100 3755292395 00 0.00 N 5 -700
14 20250609 13450 13260 14040 12910 793657 10770750365 00 0.00 N 2 350
15 20250605 13100 13330 13430 12980 368658 4844220335 00 0.00 N 5 -230
16 20250604 13330 11700 13860 11700 3139690 41262105360 00 0.00 N 2 2030
17 20250602 11300 11370 11470 11220 73079 825216805 00 0.00 N 5 -110
18 20250530 11410 11800 11870 11380 124377 1430119680 00 0.00 N 5 -390
19 20250529 11800 12630 12800 11735 305249 3727365015 00 0.00 N 5 -660
20 20250528 12460 11910 12490 11700 269922 3310694235 00 0.00 N 2 550
21 20250527 11910 11650 11970 11460 129306 1526128950 00 0.00 N 2 260
22 20250526 11650 11080 11760 11080 128971 1486468950 00 0.00 N 2 480
23 20250523 11170 11440 11520 11170 125141 1412259245 00 0.00 N 5 -280
24 20250522 11450 12030 12050 11450 129946 1506835965 00 0.00 N 5 -370
25 20250521 11820 11680 11980 11570 134029 1583339355 00 0.00 N 2 160
26 20250520 11660 11920 12080 11510 149505 1754825380 00 0.00 N 5 -210
27 20250519 11870 12450 12450 11780 210650 2518896355 00 0.00 N 5 -580
28 20250516 12450 13300 13380 12410 339706 4346069400 00 0.00 N 5 -1000
29 20250515 13450 13350 13930 12750 612832 8259877545 00 0.00 N 2 230
30 20250514 13220 13370 13550 13070 233890 3105113490 00 0.00 N 5 -150