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

Update 2025-03-03 298 candle_day

Browse Source
This commit is contained in:
ened
2025-03-03 23:18:21 +09:00
parent 18e6e53a12
commit 8c6296ef5f
298 changed files with 1067 additions and 1067 deletions
Download Patch File Download Diff File Expand all files Collapse all files

12
394800/day/candle-day-250.csv
View File

@@ -8,7 +8,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20250220,6200,6350,6770,6120,10248142,66302636620,00,0.00,N,5,-240,
20250219,6440,6980,6980,6410,5752426,38021792150,00,0.00,N,5,-480,
20250218,6920,7030,7100,6720,7963470,55098075970,00,0.00,N,5,-270,
20250217,7190,5790,7260,5750,32066300,219404183770,00,0.00,N,2,1520,
20250217,7190,5790,7260,5750,32066299,219404183770,00,0.00,N,2,1520,
20250214,5670,5810,6050,5600,2176324,12613689680,00,0.00,N,3,0,
20250213,5670,5610,5860,5380,2337285,13104952130,00,0.00,N,2,70,
20250212,5600,6240,6450,5560,3584256,21369247720,00,0.00,N,5,-450,
@@ -45,10 +45,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20241220,5570,6370,6420,5390,8673368,50615076230,00,0.00,N,5,-960,
20241219,6530,7030,7190,6400,7691112,52456033620,00,0.00,N,5,-800,
20241218,7330,7000,7450,6760,19609460,140074862040,00,0.00,N,2,240,
20241217,7090,6400,7620,6350,60774692,423625005390,00,0.00,N,2,1090,
20241217,7090,6400,7620,6350,60774693,423625005390,00,0.00,N,2,1090,
20241216,6000,6100,6320,5770,8094726,49020484880,00,0.00,N,5,-190,
20241213,6190,6330,7150,6170,21220418,141116133760,00,0.00,N,5,-310,
20241212,6500,6120,6500,5850,18197800,113040466520,00,0.00,N,2,350,
20241212,6500,6120,6500,5850,18197801,113040466520,00,0.00,N,2,350,
20241211,6150,5230,6330,5090,28709406,163657797330,00,0.00,N,2,1260,
20241210,4890,4750,5090,4750,4710672,23610478885,00,0.00,N,2,175,
20241209,4715,4905,4990,4670,2341133,11289701250,00,0.00,N,5,-355,
@@ -57,11 +57,11 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestS
20241204,5770,5940,6140,5700,5337420,31541854370,00,0.00,N,5,-530,
20241203,6300,6540,6570,6110,5854122,37141478930,00,0.00,N,5,-200,
20241202,6500,6650,6880,6000,11240250,72712803100,00,0.00,N,2,190,
20241129,6310,6420,7000,6110,18315780,119598982910,00,0.00,N,2,80,
20241128,6230,5990,6900,5920,35043960,223731644810,00,0.00,N,2,400,
20241129,6310,6420,7000,6110,18315781,119598982910,00,0.00,N,2,80,
20241128,6230,5990,6900,5920,35043959,223731644810,00,0.00,N,2,400,
20241127,5830,5830,6780,5620,43218108,264290929940,00,0.00,N,2,110,
20241126,5720,4385,5720,4310,48779932,252384743895,00,0.00,N,1,1320,
20241125,4400,4025,4595,4005,33599220,147261849015,00,0.00,N,2,455,
20241125,4400,4025,4595,4005,33599219,147261849015,00,0.00,N,2,455,
20241122,3945,3930,4470,3780,29460070,122018640180,00,0.00,N,2,45,
20241121,3900,3860,4700,3755,52348152,225016489665,00,0.00,N,2,50,
20241120,3850,3140,4195,3065,52136112,199199412680,00,0.00,N,2,620,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
8 20250220 6200 6350 6770 6120 10248142 66302636620 00 0.00 N 5 -240
9 20250219 6440 6980 6980 6410 5752426 38021792150 00 0.00 N 5 -480
10 20250218 6920 7030 7100 6720 7963470 55098075970 00 0.00 N 5 -270
11 20250217 7190 5790 7260 5750 32066300 32066299 219404183770 00 0.00 N 2 1520
12 20250214 5670 5810 6050 5600 2176324 12613689680 00 0.00 N 3 0
13 20250213 5670 5610 5860 5380 2337285 13104952130 00 0.00 N 2 70
14 20250212 5600 6240 6450 5560 3584256 21369247720 00 0.00 N 5 -450
45 20241220 5570 6370 6420 5390 8673368 50615076230 00 0.00 N 5 -960
46 20241219 6530 7030 7190 6400 7691112 52456033620 00 0.00 N 5 -800
47 20241218 7330 7000 7450 6760 19609460 140074862040 00 0.00 N 2 240
48 20241217 7090 6400 7620 6350 60774692 60774693 423625005390 00 0.00 N 2 1090
49 20241216 6000 6100 6320 5770 8094726 49020484880 00 0.00 N 5 -190
50 20241213 6190 6330 7150 6170 21220418 141116133760 00 0.00 N 5 -310
51 20241212 6500 6120 6500 5850 18197800 18197801 113040466520 00 0.00 N 2 350
52 20241211 6150 5230 6330 5090 28709406 163657797330 00 0.00 N 2 1260
53 20241210 4890 4750 5090 4750 4710672 23610478885 00 0.00 N 2 175
54 20241209 4715 4905 4990 4670 2341133 11289701250 00 0.00 N 5 -355
57 20241204 5770 5940 6140 5700 5337420 31541854370 00 0.00 N 5 -530
58 20241203 6300 6540 6570 6110 5854122 37141478930 00 0.00 N 5 -200
59 20241202 6500 6650 6880 6000 11240250 72712803100 00 0.00 N 2 190
60 20241129 6310 6420 7000 6110 18315780 18315781 119598982910 00 0.00 N 2 80
61 20241128 6230 5990 6900 5920 35043960 35043959 223731644810 00 0.00 N 2 400
62 20241127 5830 5830 6780 5620 43218108 264290929940 00 0.00 N 2 110
63 20241126 5720 4385 5720 4310 48779932 252384743895 00 0.00 N 1 1320
64 20241125 4400 4025 4595 4005 33599220 33599219 147261849015 00 0.00 N 2 455
65 20241122 3945 3930 4470 3780 29460070 122018640180 00 0.00 N 2 45
66 20241121 3900 3860 4700 3755 52348152 225016489665 00 0.00 N 2 50
67 20241120 3850 3140 4195 3065 52136112 199199412680 00 0.00 N 2 620