KissMeData/091090/week/candle-week-42.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 1305b854bb Update 2025-02-23 2735 candle_week

2025-02-23 22:21:26 +09:00

11 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20250217	1270	1270	1270	1270	0	0	N	3	0
3	20250210	1270	1270	1270	1270	0	0	N	3	0
4	20250203	1270	1270	1270	1270	0	0	N	3	0
5	20250131	1270	1270	1270	1270	0	0	N	3	0
6	20250120	1270	1270	1270	1270	0	0	N	3	0
7	20250113	1270	1270	1270	1270	0	0	N	3	0
8	20250106	1270	1270	1270	1270	0	0	N	3	0
9	20241230	1270	1270	1270	1270	0	0	N	3	0
10	20241223	1270	1270	1270	1270	0	0	N	3	0
11	20241216	1270	1270	1270	1270	0	0	N	3	0
12	20241209	1270	1270	1270	1270	0	0	N	3	0
13	20241202	1270	1270	1270	1270	0	0	N	3	0
14	20241125	1270	1270	1270	1270	0	0	N	3	0
15	20241118	1270	1270	1270	1270	0	0	N	3	0
16	20241111	1270	1270	1270	1270	0	0	N	3	0
17	20241104	1270	1270	1270	1270	0	0	N	3	0
18	20241028	1270	1270	1270	1270	0	0	N	3	0
19	20241021	1270	1270	1270	1270	0	0	N	3	0
20	20241014	1270	1270	1270	1270	0	0	N	3	0
21	20241007	1270	1270	1270	1270	0	0	N	3	0
22	20240930	1270	1270	1270	1270	0	0	N	3	0
23	20240923	1270	1270	1270	1270	0	0	N	3	0
24	20240919	1270	1270	1270	1270	0	0	N	3	0
25	20240909	1270	1270	1270	1270	0	0	N	3	0
26	20240902	1270	1270	1270	1270	0	0	N	3	0
27	20240826	1270	1270	1270	1270	0	0	N	3	0
28	20240819	1270	1270	1270	1270	0	0	N	3	0
29	20240812	1270	1270	1270	1270	0	0	N	3	0
30	20240805	1270	1270	1270	1270	0	0	N	3	0
31	20240729	1270	1270	1270	1270	0	0	N	3	0
32	20240722	1270	1270	1270	1270	0	0	N	3	0
33	20240715	1270	1270	1270	1270	0	0	N	3	0
34	20240708	1270	1270	1270	1270	0	0	N	3	0
35	20240701	1270	1270	1270	1270	0	0	N	3	0
36	20240624	1270	1270	1270	1270	0	0	N	3	0
37	20240617	1270	1270	1270	1270	0	0	N	3	0
38	20240610	1270	1270	1270	1270	0	0	N	3	0
39	20240603	1270	1270	1270	1270	0	0	N	3	0
40	20240527	1270	1270	1270	1270	0	0	N	3	0
41	20240520	1270	1270	1270	1270	0	0	N	3	0
42	20240513	1270	1270	1270	1270	0	0	N	3	0
43	20240507	1270	1270	1270	1270	0	0	N	3	0
44	20240429	1270	1270	1270	1270	0	0	N	3	0
45	20240422	1270	1270	1270	1270	0	0	N	3	0
46	20240415	1270	1270	1270	1270	0	0	N	3	0
47	20240408	1270	1270	1270	1270	0	0	N	3	0
48	20240401	1270	1270	1270	1270	0	0	N	3	0
49	20240325	1270	1270	1270	1270	0	0	N	3	0
50	20240318	1270	1270	1270	1270	0	0	N	3	0
51	20240311	1270	1270	1270	1270	0	0	N	3	0
52	20240304	1270	1270	1270	1270	0	0	N	3	0
53	20240226	1270	1270	1270	1270	0	0	N	3	0
54	20240219	1270	1270	1270	1270	0	0	N	3	0
55	20240213	1270	1270	1270	1270	0	0	N	3	0
56	20240205	1270	1270	1270	1270	0	0	N	3	0
57	20240129	1270	1270	1270	1270	0	0	N	3	0
58	20240122	1270	1270	1270	1270	0	0	N	3	0
59	20240115	1270	1270	1270	1270	0	0	N	3	0
60	20240108	1270	1270	1270	1270	0	0	N	3	0
61	20240102	1270	1270	1270	1270	0	0	N	3	0
62	20231226	1270	1270	1270	1270	0	0	N	3	0
63	20231218	1270	1270	1270	1270	0	0	N	3	0
64	20231211	1270	1270	1270	1270	0	0	N	3	0
65	20231204	1270	1270	1270	1270	0	0	N	3	0
66	20231127	1270	1270	1270	1270	0	0	N	3	0
67	20231120	1270	1270	1270	1270	0	0	N	3	0
68	20231113	1270	1270	1270	1270	0	0	N	3	0
69	20231106	1270	1270	1270	1270	0	0	N	3	0
70	20231030	1270	1270	1270	1270	0	0	N	3	0
71	20231023	1270	1270	1270	1270	0	0	N	3	0
72	20231016	1270	1270	1270	1270	0	0	N	3	0
73	20231010	1270	1270	1270	1270	0	0	N	3	0
74	20231004	1270	1270	1270	1270	0	0	N	3	0
75	20230925	1270	1270	1270	1270	0	0	N	3	0
76	20230918	1270	1270	1270	1270	0	0	N	3	0
77	20230911	1270	1270	1270	1270	0	0	N	3	0
78	20230904	1270	1270	1270	1270	0	0	N	3	0
79	20230828	1270	1270	1270	1270	0	0	N	3	0
80	20230821	1270	1270	1270	1270	0	0	N	3	0
81	20230814	1270	1270	1270	1270	0	0	N	3	0
82	20230807	1270	1270	1270	1270	0	0	N	3	0
83	20230731	1270	1270	1270	1270	0	0	N	3	0
84	20230724	1270	1270	1270	1270	0	0	N	3	0
85	20230717	1270	1270	1270	1270	0	0	N	3	0
86	20230710	1270	1270	1270	1270	0	0	N	3	0
87	20230703	1270	1270	1270	1270	0	0	N	3	0
88	20230626	1270	1270	1270	1270	0	0	N	3	0
89	20230619	1270	1270	1270	1270	0	0	N	3	0
90	20230612	1270	1270	1270	1270	0	0	N	3	0
91	20230605	1270	1270	1270	1270	0	0	N	3	0
92	20230530	1270	1270	1270	1270	0	0	N	3	0
93	20230522	1270	1270	1270	1270	0	0	N	3	0
94	20230515	1270	1270	1270	1270	0	0	N	3	0
95	20230508	1270	1270	1270	1270	0	0	N	3	0
96	20230502	1270	1270	1270	1270	0	0	N	3	0
97	20230424	1270	1270	1270	1270	0	0	N	3	0
98	20230417	1270	1270	1270	1270	0	0	N	3	0
99	20230410	1270	1270	1270	1270	0	0	N	3	0
100	20230403	1270	1210	1515	1200	18900091	26044983261	N	2	55
101	20230327	1215	1075	1320	970	15956896	18321855436	N	2	190
102	20230320	1025	1125	1330	925	23163470	27099065003	N	5	-85
103	20230313	1110	1725	1795	1050	32978905	42377265478	N	5	-655
104	20230306	1765	1955	1995	1755	7012582	13070984123	N	5	-190
105	20230227	1955	2260	2305	1850	8207007	16774543448	N	5	-305
106	20230220	2260	2470	2495	2240	2879908	6789447387	N	5	-205
107	20230213	2465	2525	2540	2415	2912315	7199360504	N	5	-55
108	20230206	2520	2670	2675	2485	3457454	8898073808	N	5	-155
109	20230130	2675	2740	2800	2630	2889025	7821862730	N	5	-65
110	20230125	2740	2690	2830	2660	1832020	5004343488	N	2	75
111	20230116	2665	2920	2940	2640	2954174	8152541192	N	5	-220
112	20230109	2885	2800	2920	2775	2806257	7947456809	N	2	115
113	20230102	2770	2810	2900	2600	3549885	9739515465	N	5	-30
114	20221226	2800	3420	3600	2445	8637488	26363737177	N	5	-590
115	20221219	3390	3725	3800	3390	7147502	25436459766	N	5	-400
116	20221212	3790	3945	4250	3685	9491360	37851637847	N	5	-150
117	20221205	3940	4080	4210	3865	5408421	21904685229	N	5	-140
118	20221128	4080	3930	4175	3830	4193106	16970372969	N	2	150
119	20221121	3930	3985	4015	3745	3522189	13606034771	N	5	-45
120	20221114	3975	4130	4200	3975	4355957	17760847010	N	5	-145
121	20221107	4120	4145	4225	3975	5937482	24336127359	N	5	-25
122	20221031	4145	4365	4525	4050	12066056	51397038713	N	5	-205
123	20221024	4350	3745	4960	3700	30420601	134759957478	N	2	645
124	20221017	3705	3670	3860	3580	4347941	16164149131	N	5	-25
125	20221011	3730	4050	4130	3665	4573304	17750308638	N	5	-425
126	20221004	4155	4520	4540	4015	10115471	43360983617	N	5	-470
127	20220926	4625	4150	5075	3945	32587838	148996361567	N	2	350
128	20220919	4275	5175	5275	4250	17050794	79999313391	N	5	-750
129	20220913	5025	4150	5475	3785	60555387	298353248791	N	2	1155
130	20220905	3870	4025	4050	3480	4480583	16963636786	N	5	-170
131	20220829	4040	4310	4600	3995	11259398	48519332299	N	5	-410
132	20220822	4450	4375	4625	4210	10167953	44792248925	N	2	120
133	20220816	4330	4365	4425	4100	1874389	7945089106	N	5	-15
134	20220808	4345	4165	4500	4150	2319898	9983167270	N	2	195
135	20220801	4150	4550	4615	4100	2738313	11945693804	N	5	-300
136	20220725	4450	4260	4650	4090	2040684	8979846376	N	2	155
137	20220718	4295	3535	4555	3535	7518368	30752406549	N	2	795
138	20220711	3500	3185	3510	3050	1468179	4837937373	N	2	320
139	20220704	3180	2985	3220	2875	911028	2768342076	N	2	200
140	20220627	2980	2895	3150	2895	675245	2045094844	N	2	90
141	20220620	2890	3170	3260	2690	1285044	3845618029	N	5	-245
142	20220613	3135	3425	3465	2995	1186566	3795095616	N	5	-305
143	20220607	3440	3655	3695	3350	811870	2824072662	N	5	-220
144	20220530	3660	3660	3805	3595	910165	3375695643	N	2	40
145	20220523	3620	3200	3885	3125	4126674	14669432924	N	2	460
146	20220516	3160	2990	3550	2990	5040020	16523813792	N	2	160
147	20220509	3000	4880	4950	2870	5721371	19452297244	N	5	-1900
148	20220502	4900	4890	4995	4795	980045	4788086486	N	5	-40
149	20220425	4940	4915	5050	4700	983010	4795563564	N	2	25
150	20220418	4915	4950	5225	4875	1482496	7422508687	N	3	0
151	20220411	4915	4960	5050	4800	832480	4083050488	N	5	-10
152	20220404	4925	4990	5325	4890	2663544	13554227695	N	5	-55
153	20220328	4980	5150	5150	4845	1780243	8829890393	N	5	-145
154	20220321	5125	5125	5175	4765	1799970	8971603346	N	2	25
155	20220314	5100	4985	5325	4800	1221445	6147623520	N	2	200
156	20220307	4900	5025	5150	4900	1231927	6146924244	N	5	-175
157	20220228	5075	5350	5475	5000	1187953	6197725195	N	5	-150
158	20220221	5225	5175	5675	4945	2323835	12310182439	N	3	0
159	20220214	5225	5350	5475	4850	1638299	8459073415	N	5	-150
160	20220207	5375	5425	5475	5025	1126638	5962476885	N	5	-25
161	20220203	5400	5225	5475	5225	406360	2178478460	N	2	175
162	20220124	5225	5850	5925	5050	1945498	10483632615	N	5	-675
163	20220117	5900	5600	6125	5350	3026717	17736948310	N	2	300
164	20220110	5600	6200	6500	5500	3243248	19607010950	N	5	-725
165	20220103	6325	5675	6500	5650	2642096	16237060635	N	2	625
166	20211227	5700	5650	5775	5500	1270986	7186820925	N	2	150
167	20211220	5550	5175	5700	5125	2654712	14462570830	N	2	400
168	20211213	5150	5925	6500	4735	4893053	25901639568	N	5	-800
169	20211206	5950	6525	6800	5675	2502021	15525921250	N	5	-625
170	20211129	6575	6200	6625	5650	3511957	21604105215	N	5	-100
171	20211122	6675	6225	7075	6000	6197027	41184726775	N	2	425
172	20211115	6250	5675	6275	5600	4335633	25717856125	N	2	600
173	20211108	5650	5650	5850	5150	2674654	15004756635	N	2	150
174	20211101	5500	5475	5850	5250	4206945	23469165240	N	2	25
175	20211025	5475	4415	5600	4365	10340299	54058388791	N	2	1060
176	20211018	4415	4845	4870	4400	1680644	7728631990	N	5	-425
177	20211012	4840	4575	4875	4190	1607221	7431576089	N	2	245
178	20211005	4595	4330	4940	4140	3511711	16035978476	N	2	230
179	20210927	4365	4735	4790	4335	1272648	5798973119	N	5	-325
180	20210923	4690	4505	5750	4475	3806685	19367270559	N	2	175
181	20210913	4515	4580	4620	4430	445417	2012672161	N	5	-40
182	20210906	911	963	963	902	2843031	2627333785	N	5	-41
183	20210830	952	925	965	914	4105520	3873062489	N	2	35
184	20210823	917	833	921	825	5514222	4923988123	N	2	92
185	20210817	825	930	946	821	5841974	5142759463	N	5	-105
186	20210809	930	1015	1020	914	9384230	9078855398	N	5	-90
187	20210802	1020	1030	1260	1010	17520720	19082621550	N	5	-25
188	20210726	1045	1120	1120	1025	3518379	3756524180	N	5	-70
189	20210719	1115	1175	1185	1085	4581928	5139131245	N	5	-45
190	20210712	1160	1137	1325	1100	27265679	32149464400	N	2	40

11 KiB Raw Blame History

11 KiB

Raw Blame History