KissMeData/451800/week/candle-week-42.csv at 96f52835575ca5a9946cfe8c8d22e9ecb16f0883

Files

ened 3f4f4da6df Update 2024-11-24 2716 candle_week

2024-11-24 22:22:35 +09:00

5.6 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20241118	3610	3600	3725	3570	672736	2442420115	N	2	25
3	20241111	3585	3685	3685	3500	901876	3202202455	N	5	-60
4	20241104	3645	3800	3815	3610	970684	3613360345	N	5	-120
5	20241028	3765	3900	3985	3695	1664892	6337214240	N	5	-135
6	20241021	3900	4200	4280	3860	1363177	5497804010	N	5	-300
7	20241014	4200	4205	4275	4180	820907	3461641220	N	3	0
8	20241007	4200	4125	4260	4095	808440	3346976390	N	2	100
9	20240930	4100	4295	4385	4065	1265627	5275165530	N	5	-210
10	20240923	4310	4749	4783	4270	1489027	6642349980	N	5	-439
11	20240919	4749	4811	4821	4715	171049	813568505	N	5	-77
12	20240909	4826	4729	4826	4681	230382	1093541105	N	2	97
13	20240902	4729	4792	4836	4696	148531	705918285	N	5	-49
14	20240826	4778	4836	4855	4744	162198	778246190	N	5	-48
15	20240819	4826	4821	4855	4768	120193	579104990	N	2	5
16	20240812	4821	4773	4826	4729	108248	518011275	N	2	111
17	20240805	4710	4874	4874	4638	263950	1255947415	N	5	-135
18	20240729	4845	4922	4942	4845	134285	658257890	N	5	-58
19	20240722	4903	4922	4932	4845	144793	709101360	N	5	-10
20	20240715	4913	4792	4913	4720	238228	1150818445	N	2	121
21	20240708	4792	4787	4807	4700	201354	955363495	N	2	5
22	20240701	4787	4773	4807	4710	138723	660203980	N	2	19
23	20240624	4768	4667	4787	4643	160724	757588660	N	2	116
24	20240617	4652	4826	4855	4618	411641	1949262360	N	5	-164
25	20240610	4816	4855	4874	4802	248863	1202095865	N	5	-39
26	20240603	4855	4884	4894	4821	130404	631588050	N	5	-10
27	20240527	4865	4855	4913	4855	103631	504918300	N	5	-19
28	20240520	4884	4913	4932	4836	158423	774318860	N	5	-10
29	20240513	4894	4932	4951	4865	146921	719742340	N	5	-19
30	20240507	4913	4913	4990	4865	168549	828424050	N	2	19
31	20240429	4894	4922	4932	4845	101160	493912330	N	5	-106
32	20240422	5000	4855	5309	4855	205310	1028061240	N	2	39
33	20240415	4961	5058	5058	4884	139986	698058100	N	5	-58
34	20240408	5019	5077	5106	4980	87300	440328460	N	5	-58
35	20240401	5077	5116	5173	5009	212403	1083979590	N	5	-29
36	20240325	5106	5067	5299	4961	236004	1200704090	N	2	39
37	20240318	5067	4990	5067	4855	199764	993345740	N	2	77
38	20240311	4990	5067	5415	4884	254693	1266722980	N	2	68
39	20240304	4922	4855	4980	4821	249278	1215797405	N	2	96
40	20240226	4826	4836	4874	4821	85502	413931070	N	5	-10
41	20240219	4836	4836	4874	4826	49379	239137570	N	3	0
42	20240213	4836	4874	4894	4826	47610	231144750	N	5	-29
43	20240205	4865	4903	4922	4845	84001	410073260	N	5	-38
44	20240129	4903	4884	4903	4826	94460	459503950	N	2	19
45	20240122	4884	4865	4903	4826	51977	253017070	N	2	19
46	20240115	4865	4865	4884	4816	76370	369299460	N	2	20
47	20240108	4845	4913	4913	4821	71204	346087635	N	5	-58
48	20240102	4903	4884	4942	4836	76378	374508890	N	2	58
49	20231226	4845	4826	4894	4826	30388	147690740	N	5	-49
50	20231218	4894	4816	4913	4807	122553	591818960	N	2	78
51	20231211	4816	4855	4913	4792	140626	680160760	N	5	-39
52	20231204	4855	4845	4932	4821	105698	513048330	N	2	10
53	20231127	4845	4865	4903	4826	42495	206553790	N	5	-20
54	20231120	4865	4961	5019	4855	47528	234005390	N	5	-96
55	20231113	4961	4980	4980	4894	107785	531963560	N	2	19
56	20231106	4942	4932	4951	4884	66606	328137980	N	2	10
57	20231030	4932	4932	5000	4826	52663	258228250	N	5	-19
58	20231023	4951	4961	5009	4826	103325	508197850	N	5	-10
59	20231016	4961	5009	5019	4811	285406	1394397315	N	5	-48
60	20231010	5009	5048	5048	4932	33863	169102750	N	5	-39
61	20231004	5048	4971	5058	4811	423806	2063483575	N	2	77
62	20230925	4971	5029	5077	4826	345771	1701674200	N	5	-48
63	20230918	5019	4990	5048	4865	170699	846456730	N	2	106
64	20230911	4913	5058	5125	4913	271985	1357105060	N	5	-106
65	20230904	5019	5087	5116	4874	325192	1618049600	N	5	-48
66	20230828	5067	4855	5096	4826	71547	357744450	N	2	222
67	20230821	4845	4855	5058	4797	614508	2983140885	N	2	19
68	20230814	4826	5019	5067	4826	48116	235641700	N	5	-193
69	20230807	5019	5038	5135	4826	384877	1928826800	N	5	-87
70	20230731	5106	5077	5193	5029	128078	651757400	N	2	29
71	20230724	5077	5048	5164	4836	240085	1213858150	N	2	10
72	20230717	5067	5116	5135	4932	205776	1039494970	N	5	-49
73	20230710	5116	5154	5202	5019	158392	805609840	N	5	-38
74	20230703	5154	5096	5202	4971	234228	1202415890	N	2	58
75	20230626	5096	4990	5202	4951	180552	921111670	N	2	29
76	20230619	5067	4894	5067	4797	368573	1827768370	N	2	173
77	20230612	4894	4807	4971	4729	439926	2127678095	N	2	87
78	20230605	4807	4894	4922	4778	293798	1420014100	N	5	-67
79	20230530	4874	4884	4913	4768	349995	1686746930	N	3	0
80	20230522	4874	4845	4894	4768	381591	1842943580	N	3	0
81	20230515	4874	4778	4922	4729	443908	2139610050	N	2	101
82	20230508	4773	4657	4773	4647	491014	2305682425	N	2	126
83	20230502	4647	4961	4961	4609	2119589	9695865840	N	5	-314
84	20230424	4961	4932	5260	4836	1114286	5670103740	N	2	29
85	20230417	4932	4903	4990	4744	1042560	5115015450	N	2	29
86	20230410	4903	4783	4922	4681	935193	4512908235	N	2	120
87	20230403	4783	4503	4951	4503	1607896	7628625615	N	2	309
88	20230327	4474	4729	4729	4155	4583281	19891905900	N	3	0

5.6 KiB Raw Blame History

5.6 KiB

Raw Blame History