KissMeData/046970/week/candle-week-42.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened d4668043d0 Update 2025-05-18 2740 candle_week

2025-05-18 22:16:30 +09:00

12 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20250512	1393	1487	1575	1381	15438411	22807072256	N	5	-99
3	20250507	1492	1380	1646	1350	42796012	65514853157	N	2	129
4	20250428	1363	1590	1747	1348	81431017	129253095126	N	5	-195
5	20250421	1558	1204	1729	1180	152106207	231755718037	N	2	356
6	20250414	1202	1162	1236	1155	1131782	1354749560	N	2	40
7	20250407	1162	1171	1171	1068	1540104	1721615303	N	5	-9
8	20250331	1171	1197	1205	1139	1361484	1595652632	N	5	-26
9	20250324	1197	1270	1309	1184	1221880	1516674562	N	5	-74
10	20250317	1271	1387	1389	1259	2286777	3016514274	N	5	-61
11	20250310	1332	1288	1390	1235	3634850	4833176607	N	2	44
12	20250304	1288	1322	1378	1283	1790248	2367135338	N	5	-67
13	20250224	1355	1361	1424	1350	2609794	3609606914	N	5	-44
14	20250217	1399	1415	1480	1387	4771310	6752869826	N	5	-3
15	20250210	1402	1518	1604	1398	7105676	10625521652	N	5	-148
16	20250203	1550	1552	1726	1470	37667080	61277206827	N	5	-64
17	20250131	1614	1709	1754	1602	6335911	10580282221	N	5	-46
18	20250120	1660	1249	1960	1226	133274712	229980047697	N	2	399
19	20250113	1261	1306	1352	1182	8958909	11439949405	N	5	-50
20	20250106	1311	1480	1797	1288	42302198	68592903513	N	5	-146
21	20241230	1457	1411	1570	1382	15277272	22501512712	N	2	46
22	20241223	1411	1400	1479	1309	13074334	18330742571	N	2	66
23	20241216	1345	1372	1550	1327	24435890	35287646320	N	5	-16
24	20241209	1361	1177	1590	1071	46542154	67701641559	N	2	179
25	20241202	1182	1320	1378	1120	6816700	8897859103	N	5	-119
26	20241125	1301	1285	1350	1261	4509266	5844948277	N	2	45
27	20241118	1256	1305	1361	1223	8540468	11112048747	N	5	-31
28	20241111	1287	1158	1472	1122	34019475	46090360590	N	2	138
29	20241104	1149	1110	1320	1093	10406661	12864619484	N	2	40
30	20241028	1109	1177	1200	1109	1222881	1400181978	N	5	-68
31	20241021	1177	1131	1335	1111	7732012	9350395469	N	2	58
32	20241014	1119	1125	1222	1105	3113287	3608566929	N	2	4
33	20241007	1115	1138	1138	1109	370053	413965970	N	5	-6
34	20240930	1121	1153	1188	1097	579230	653400824	N	5	-23
35	20240923	1144	1130	1198	1100	1132819	1285190919	N	2	19
36	20240919	1125	1109	1133	1098	212527	236909116	N	2	15
37	20240909	1110	1128	1138	1079	895583	986436019	N	2	3
38	20240902	1107	1187	1304	1089	7004455	8414620270	N	5	-80
39	20240826	1187	1188	1360	1150	13072191	16748966381	N	2	4
40	20240819	1183	1110	1460	1081	12084732	15767185739	N	2	49
41	20240812	1134	1109	1152	1058	305995	342798602	N	2	25
42	20240805	1109	1179	1179	980	695391	758986208	N	5	-68
43	20240729	1177	1215	1240	1163	374699	444487487	N	5	-48
44	20240722	1225	1245	1268	1175	809895	982211951	N	5	-20
45	20240715	1245	1289	1318	1224	624763	789644367	N	5	-44
46	20240708	1289	1314	1359	1262	471603	623886830	N	5	-39
47	20240701	1328	1380	1400	1312	653737	878663525	N	5	-62
48	20240624	1390	1437	1488	1384	779925	1110699690	N	5	-47
49	20240617	1437	1390	1588	1370	5249430	7837661063	N	2	43
50	20240610	1394	1350	1470	1338	1584497	2205083804	N	2	25
51	20240603	1369	1361	1400	1300	601353	811349050	N	5	-2
52	20240527	1371	1405	1519	1350	1567912	2243200270	N	5	-30
53	20240520	1401	1478	1482	1377	675465	957771726	N	5	-77
54	20240513	1478	1487	1495	1448	529154	776725741	N	5	-9
55	20240507	1487	1458	1539	1458	610511	913267692	N	2	29
56	20240429	1458	1459	1500	1426	625907	915503252	N	5	-1
57	20240422	1459	1400	1495	1397	689024	993472525	N	2	46
58	20240415	1413	1515	1520	1400	963401	1400965169	N	5	-115
59	20240408	1528	1599	1600	1490	721076	1102391845	N	5	-55
60	20240401	1583	1625	1660	1570	1219018	1957285629	N	5	-41
61	20240325	1624	1635	1869	1611	7350477	12606727815	N	5	-1
62	20240318	1625	1659	1728	1601	2495334	4112839903	N	2	4
63	20240311	1621	1720	1720	1605	1878788	3090294207	N	5	-92
64	20240304	1713	1665	1837	1650	4305139	7530670934	N	2	29
65	20240226	1684	1780	1780	1655	1546365	2622560705	N	5	-69
66	20240219	1753	1820	1871	1730	2781218	4983842134	N	5	-81
67	20240213	1834	1669	1910	1656	4820053	8774321804	N	2	194
68	20240205	1640	1620	1664	1580	1141265	1852117815	N	2	2
69	20240129	1638	1700	1753	1577	1741653	2873099473	N	5	-55
70	20240122	1693	1765	1802	1672	2214392	3847785291	N	5	-59
71	20240115	1752	1800	1819	1686	2114701	3693865319	N	5	-68
72	20240108	1820	1791	1945	1770	7255037	13562985456	N	2	34
73	20240102	1786	1750	1835	1731	2578355	4568752708	N	2	36
74	20231226	1750	1832	1845	1725	2156906	3786491409	N	5	-80
75	20231218	1830	1898	1940	1816	5829181	10926251544	N	5	-68
76	20231211	1898	1800	2240	1790	42957172	87104727610	N	2	103
77	20231204	1795	1711	2050	1666	20446597	38545334369	N	2	74
78	20231127	1721	1796	1797	1700	3854926	6703628568	N	5	-62
79	20231120	1783	1802	1899	1770	4994816	9160375760	N	5	-20
80	20231113	1803	1759	1940	1758	5637074	10393073873	N	2	28
81	20231106	1775	2110	2175	1751	9723717	19363715261	N	5	-320
82	20231030	2095	1973	2145	1961	10905430	22439984822	N	2	122
83	20231023	1973	2010	2350	1912	42911495	92607434793	N	5	-112
84	20231016	2085	2300	2355	1916	74093032	161862768991	N	5	-250
85	20231010	2335	2300	2735	2150	157251426	388640887420	N	2	230
86	20231004	2105	1692	2105	1609	20931827	41480684913	N	2	408
87	20230925	1697	1982	2035	1660	8649254	15834184297	N	5	-270
88	20230918	1967	1986	2410	1854	97599199	214454758707	N	5	-2
89	20230911	1969	1921	2265	1785	73279928	150897092212	N	2	9
90	20230904	1960	2280	2585	1900	91378785	211324760379	N	5	-370
91	20230828	2330	2320	2905	2105	121983477	304908517965	N	2	40
92	20230821	2290	1450	2670	1399	145959801	336069232788	N	2	808
93	20230814	1482	1509	2020	1425	117535176	210207372967	N	5	-27
94	20230807	1509	1319	2045	1289	103309758	175617691874	N	2	206
95	20230731	1303	1257	1400	1230	1580633	2081180400	N	2	51
96	20230724	1252	1346	1346	1211	1289962	1623244583	N	5	-81
97	20230717	1333	1396	1421	1320	1300161	1758250295	N	5	-63
98	20230710	1396	1397	1439	1384	659831	927841798	N	2	1
99	20230703	1395	1466	1478	1381	1117325	1582016942	N	5	-56
100	20230626	1451	1520	1595	1401	4979625	7631285785	N	5	-52
101	20230619	1503	1524	1706	1496	6735346	10739913368	N	5	-35
102	20230612	1538	1566	1635	1488	5917137	9224806536	N	5	-29
103	20230605	1567	1410	1842	1375	69413779	115931789365	N	2	174
104	20230530	1393	1357	1423	1343	1218709	1686585508	N	2	38
105	20230522	1355	1270	1418	1255	3467327	4696381157	N	2	84
106	20230515	1271	1245	1274	1215	1022802	1267023304	N	2	11
107	20230508	1260	1226	1325	1210	1700499	2161140108	N	2	36
108	20230502	1224	1211	1239	1205	452198	549304975	N	2	13
109	20230424	1211	1354	1354	1208	2273226	2884773954	N	5	-142
110	20230417	1353	1237	1618	1211	14934152	21607865891	N	2	116
111	20230410	1237	1260	1260	1203	1930954	2368213332	N	5	-23
112	20230403	1260	1361	1367	1252	2641079	3443538293	N	5	-101
113	20230327	1361	1439	1476	1354	2135763	3031424290	N	5	-65
114	20230320	1426	1440	1475	1295	2558283	3545361883	N	5	-14
115	20230313	1440	1407	1459	1300	3669881	5050187282	N	5	-12
116	20230306	1452	1324	1777	1289	17883590	27452548816	N	2	135
117	20230227	1317	1261	1326	1256	483654	627658252	N	2	46
118	20230220	1271	1320	1349	1260	689791	895289022	N	5	-55
119	20230213	1326	1457	1457	1326	935043	1290849993	N	5	-131
120	20230206	1457	1414	1525	1371	2035004	2981329033	N	2	40
121	20230130	1417	1370	1459	1306	1361167	1912598846	N	2	47
122	20230125	1370	1376	1405	1364	390317	539329709	N	3	0
123	20230116	1370	1440	1475	1355	1770400	2498733800	N	5	-75
124	20230109	1445	1245	1460	1245	2139914	2936117775	N	2	205
125	20230102	1240	1155	1270	1085	1027967	1219144155	N	2	85
126	20221226	1155	1110	1240	1085	877452	1039994900	N	2	20
127	20221219	1135	1265	1275	1135	691274	826196995	N	5	-145
128	20221212	1280	1285	1320	1255	425500	545393320	N	5	-5
129	20221205	1285	1360	1410	1255	616581	804975325	N	5	-75
130	20221128	1360	1270	1370	1170	1280432	1634773610	N	2	100
131	20221121	1260	1300	1300	1220	595091	747450580	N	5	-40
132	20221114	1300	1215	1350	1170	1501276	1920413945	N	2	110
133	20221107	1190	1085	1190	1075	706298	803668610	N	2	110
134	20221031	1080	1030	1150	1025	1211381	1293202485	N	2	65
135	20221024	1015	1085	1125	970	1611702	1683553545	N	5	-55
136	20221017	1070	1070	1145	1050	569297	627449895	N	5	-10
137	20221011	1080	1165	1195	1010	1028861	1125752795	N	5	-145
138	20221004	1225	1185	1265	1185	559937	681868060	N	2	40
139	20220926	1185	1300	1315	1120	2527182	3057361330	N	5	-155
140	20220919	1340	1380	1415	1330	1520932	2073381265	N	5	-50
141	20220913	1390	1420	1440	1370	1041158	1465717720	N	3	0
142	20220905	1390	1410	1430	1355	1070194	1484590555	N	5	-20
143	20220829	1410	1450	1520	1375	2422849	3438194500	N	5	-100
144	20220822	1510	1505	1570	1445	1400381	2100124730	N	5	-5
145	20220816	1515	1625	1650	1515	1808008	2878642455	N	5	-125
146	20220808	1640	1595	1650	1550	1419634	2272081115	N	2	45
147	20220801	1595	1545	1640	1525	1444505	2284341740	N	2	50
148	20220725	1545	1535	1570	1485	1026749	1583734420	N	5	-5
149	20220718	1550	1480	1740	1475	4076728	6455156075	N	2	85
150	20220711	1465	1500	1535	1430	1920791	2833675430	N	5	-20
151	20220704	1485	1430	1545	1410	3589959	5297749270	N	2	55
152	20220627	1430	1450	1860	1390	10900968	17896196145	N	2	20
153	20220620	1410	1735	1760	1300	3907646	5904353075	N	5	-325
154	20220613	1735	1850	1920	1635	4613031	8143025815	N	5	-170
155	20220607	1905	2125	2145	1900	3711201	7405899000	N	5	-220
156	20220530	2125	2045	2185	1960	6364705	13166577195	N	2	60
157	20220523	2065	1860	2415	1835	43056319	93804678140	N	2	220
158	20220516	1845	1820	1895	1715	7100586	12709193895	N	2	15
159	20220509	1830	2060	2335	1750	39334408	82032546555	N	2	100
160	20220502	1730	1900	1905	1620	13664621	23680388235	N	5	-169
161	20220425	1899	1899	1899	1899	0	0	N	3	0
162	20220418	1899	1899	1899	1899	0	0	N	3	0
163	20220411	1899	1899	1899	1899	0	0	N	3	0
164	20220404	1899	1899	1899	1899	0	0	N	3	0
165	20220328	1899	1899	1899	1899	0	0	N	3	0
166	20220321	1899	1899	1899	1899	0	0	N	3	0
167	20220314	1899	1899	1899	1899	0	0	N	3	0
168	20220307	1899	1899	1899	1899	0	0	N	3	0
169	20220228	1899	1899	1899	1899	0	0	N	3	0
170	20220221	1899	1899	1899	1899	0	0	N	3	0
171	20220214	1899	1899	1899	1899	0	0	N	3	0
172	20220207	1899	1899	1899	1899	0	0	N	3	0
173	20220203	1899	1899	1899	1899	0	0	N	3	0
174	20220124	1899	1899	1899	1899	0	0	N	3	0
175	20220117	1899	1899	1899	1899	0	0	N	3	0
176	20220110	1899	1899	1899	1899	0	0	N	3	0
177	20220103	1899	1899	1899	1899	0	0	N	3	0
178	20211227	1899	1899	1899	1899	0	0	N	3	0
179	20211220	1899	1899	1899	1899	0	0	N	3	0
180	20211213	1899	1899	1899	1899	0	0	N	3	0
181	20211206	1899	1899	1899	1899	0	0	N	3	0
182	20211129	1899	1899	1899	1899	0	0	N	3	0
183	20211122	1899	1899	1899	1899	0	0	N	3	0
184	20211115	1899	1899	1899	1899	0	0	N	3	0
185	20211108	1899	1899	1899	1899	0	0	N	3	0
186	20211101	1899	1899	1899	1899	0	0	N	3	0
187	20211025	1899	1899	1899	1899	0	0	N	3	0
188	20211018	1899	1899	1899	1899	0	0	N	3	0
189	20211012	1899	1899	1899	1899	0	0	N	3	0
190	20211005	1899	1899	1899	1899	0	0	N	3	0
191	20210927	1899	1899	1899	1899	0	0	N	3	0
192	20210923	1899	1899	1899	1899	0	0	N	3	0
193	20210913	1899	1899	1899	1899	0	0	N	3	0
194	20210906	1899	1899	1899	1899	0	0	N	3	0
195	20210830	1899	1899	1899	1899	0	0	N	3	0
196	20210823	1899	1899	1899	1899	0	0	N	3	0
197	20210817	1899	1899	1899	1899	0	0	N	3	0
198	20210809	1899	1899	1899	1899	0	0	N	3	0
199	20210802	1899	1899	1899	1899	0	0	N	3	0
200	20210726	1899	1899	1899	1899	0	0	N	3	0
201	20210719	1899	1899	1899	1899	0	0	N	3	0
202	20210712	1899	1899	1899	1899	0	0	N	3	0

12 KiB Raw Blame History

12 KiB

Raw Blame History