KissMeData/460930/week/candle-week-42.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened fd051f47f7 Update 2025-02-09 2737 candle_week

2025-02-09 22:20:40 +09:00

4.0 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20250203	19150	18570	19550	18000	4105751	76908601150	N	2	210
3	20250131	18940	19360	19620	18730	759509	14535486340	N	5	-690
4	20250120	19630	20650	22350	19210	14070822	291747234500	N	2	820
5	20250113	18810	18020	20250	16850	27915884	525929986570	N	2	1010
6	20250106	17800	13460	18450	13370	24282934	413916716710	N	2	4240
7	20241230	13560	13490	13920	12880	706230	9553866400	N	2	130
8	20241223	13430	13930	14660	13220	2644995	36792623640	N	5	-30
9	20241216	13460	12820	14920	12260	4544427	62821601660	N	2	660
10	20241209	12800	11770	12850	11000	1366378	16386734240	N	2	640
11	20241202	12160	14370	14640	11560	2012302	26210106230	N	5	-2150
12	20241125	14310	14450	15890	14140	4364504	65777012340	N	5	-140
13	20241118	14450	14080	14980	13800	2489498	36002470470	N	2	250
14	20241111	14200	15510	17770	13500	18879659	306561583480	N	5	-410
15	20241104	14610	9810	15700	9810	15507667	221002733450	N	2	4750
16	20241028	9860	9780	10120	9580	348118	3432689030	N	2	20
17	20241021	9840	10340	10540	9800	450322	4531943690	N	5	-400
18	20241014	10240	10650	11020	10180	402358	4244677090	N	5	-300
19	20241007	10540	10930	11150	10520	222145	2409873280	N	5	-390
20	20240930	10930	11260	11380	10560	121855	1343376290	N	5	-380
21	20240923	11310	11070	11510	10880	345501	3898630640	N	2	250
22	20240919	11060	11050	11400	10850	144337	1602700100	N	2	70
23	20240909	10990	10290	11840	10270	1026319	11161186750	N	2	210
24	20240902	10780	12240	12310	10780	421707	4850653610	N	5	-1460
25	20240826	12240	12630	12720	11880	462354	5654620070	N	5	-410
26	20240819	12650	13710	13800	12520	527544	6926551450	N	5	-1070
27	20240812	13720	13420	13820	13100	500318	6737530270	N	2	410
28	20240805	13310	13900	13940	11080	1185029	15253698120	N	5	-1130
29	20240729	14440	15630	16220	14410	1877034	29094814780	N	5	-1210
30	20240722	15650	14800	16090	14500	2346537	36165334370	N	2	850
31	20240715	14800	14410	16580	14290	5010457	78680705290	N	2	400
32	20240708	14400	14720	15080	14290	820527	12066594570	N	5	-320
33	20240701	14720	15520	16290	14690	2097988	32735553060	N	5	-640
34	20240624	15360	14800	16300	14730	4946983	77674964450	N	2	750
35	20240617	14610	14740	15320	14070	1418732	20787126020	N	5	-40
36	20240610	14650	14750	15050	14570	725409	10677598830	N	5	-200
37	20240603	14850	14950	15450	14790	705533	10598440000	N	5	-160
38	20240527	15010	15290	16800	14870	2118864	33000977450	N	5	-290
39	20240520	15300	15860	15970	15070	839890	12933274580	N	5	-560
40	20240513	15860	16050	16670	15830	1390803	22625951790	N	5	-60
41	20240507	15920	16310	16650	15800	1318270	21185011170	N	5	-290
42	20240429	16210	16810	16960	16170	1415778	23336353980	N	5	-470
43	20240422	16680	17410	18910	16510	5210806	93363042270	N	5	-410
44	20240415	17090	16710	18120	15960	4890038	83880636150	N	2	10
45	20240408	17080	18940	19700	16670	5958515	110678839430	N	5	-1370
46	20240401	18450	17840	19320	17660	7085415	131477811090	N	2	560
47	20240325	17890	18680	20700	17850	19764471	384973198300	N	5	-700
48	20240318	18590	18300	19930	17830	18817869	356037027400	N	2	210
49	20240311	18380	14340	21100	14030	36374288	676678740980	N	2	4040
50	20240304	14340	14850	16300	14240	3221389	49354659510	N	5	-660
51	20240226	15000	15670	16430	14940	2453417	38467194070	N	5	-2000
52	20240219	17000	18010	20700	17000	12825627	244807851360	N	5	-1040
53	20240213	18040	20800	22050	17920	8667197	171404826500	N	5	-1960
54	20240205	20000	16030	25150	16030	62309706	1289102000440	N	2	3990
55	20240129	16010	25000	25050	13890	49917398	934934022800	N	5	-13190
56	20240126	29200	28950	29200	27000	4900303	141918118050	N	2	29200

4.0 KiB Raw Blame History

4.0 KiB

Raw Blame History