KissMeData/058450/week/candle-week-42.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened 72c2e02e4c Update 2024-12-08 2718 candle_week

2024-12-08 22:22:58 +09:00

11 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20241202	2030	1887	2200	1710	177040	340755147	N	2	143
3	20241125	1887	1935	2010	1850	87261	168289879	N	5	-48
4	20241118	1935	1974	2085	1802	150891	292586126	N	2	12
5	20241111	1923	2485	2485	1755	228930	459766663	N	5	-472
6	20241104	2395	2635	2635	2360	152561	375787710	N	5	-145
7	20241028	2540	2380	2570	2100	435132	1009163325	N	2	160
8	20241021	2380	2470	2570	2300	368117	884970555	N	5	-90
9	20241014	2470	2240	2740	2185	1044306	2574717270	N	2	230
10	20241007	2240	2625	2650	2210	382368	911271520	N	5	-315
11	20240930	2555	2515	2625	2385	590338	1475945050	N	3	0
12	20240923	2555	1916	4140	1916	10505497	32656032989	N	2	668
13	20240919	1887	2015	2015	1861	76133	145890383	N	5	-128
14	20240909	2015	2035	2170	1900	219951	440854574	N	5	-5
15	20240902	2020	2335	2360	1940	207374	441452720	N	5	-335
16	20240826	2355	2355	2695	2250	353568	866327820	N	2	5
17	20240819	2350	2535	2590	2245	150897	361999345	N	5	-185
18	20240812	2535	2765	2850	2485	137942	358129115	N	5	-230
19	20240805	2765	2975	3260	2600	171715	487614310	N	5	-210
20	20240729	2975	3265	3650	2875	329527	1082841350	N	5	-260
21	20240722	3235	3700	3730	3135	266691	900316440	N	5	-500
22	20240715	3735	3805	3895	3490	179087	654734955	N	5	-70
23	20240708	3805	4015	4250	3750	231798	922693760	N	5	-210
24	20240701	4015	4380	4500	4000	581770	2507343560	N	5	-385
25	20240624	4400	4040	4475	3830	544790	2286198215	N	2	285
26	20240617	4115	4315	5000	3830	572994	2398803225	N	5	-200
27	20240610	4315	4120	4400	3945	391795	1629607355	N	2	195
28	20240603	4120	3855	4295	3705	295973	1170148430	N	2	280
29	20240527	3840	4600	4630	3700	655068	2639852120	N	5	-730
30	20240520	4570	4900	5160	4240	807771	3783861455	N	5	-280
31	20240513	4850	4725	5500	4290	1155582	5784361610	N	2	335
32	20240507	4515	4235	4600	4040	493705	2117253925	N	2	505
33	20240429	4010	4910	5080	3395	1993877	8214445425	N	5	-880
34	20240422	4890	4310	5180	4310	1910903	9375710955	N	2	615
35	20240415	4275	5660	5660	4025	1734012	8256085580	N	5	-1125
36	20240408	5400	3970	5910	3855	4417097	23739941515	N	2	1360
37	20240401	4040	4025	4200	3750	416167	1643317195	N	2	15
38	20240325	4025	3750	4450	3545	1068931	4258267950	N	2	350
39	20240318	3675	3015	3820	2900	1377750	4661342360	N	2	675
40	20240311	3000	3095	3150	2850	133160	396406360	N	5	-95
41	20240304	3095	3030	3160	2785	241908	720334915	N	2	45
42	20240226	3050	2895	3075	2865	132192	396798720	N	2	155
43	20240219	2895	2900	2995	2780	185009	528305955	N	5	-10
44	20240213	2905	2675	3370	2595	2554912	8198775735	N	2	265
45	20240205	2640	2675	2785	2525	103797	270183810	N	2	110
46	20240129	2530	2795	2835	2420	136707	356625295	N	5	-265
47	20240122	2795	2865	2950	2660	106688	296385665	N	5	-115
48	20240115	2910	2870	2985	2700	152664	430478315	N	2	60
49	20240108	2850	3115	3295	2850	239585	739120620	N	5	-260
50	20240102	3110	3035	3260	3005	133426	416252125	N	2	75
51	20231226	3035	3005	3180	2860	145638	436719020	N	5	-95
52	20231218	3130	2490	3445	2395	2283829	6733901965	N	2	730
53	20231211	2400	2590	3865	2350	4703718	14903874885	N	5	-190
54	20231204	2590	2590	2590	2590	0	0	N	3	0
55	20231127	2590	2590	2590	2590	0	0	N	3	0
56	20231120	2590	2590	2590	2590	0	0	N	3	0
57	20231113	2590	2416	2595	2377	101779	251464775	N	2	201
58	20231106	2389	2405	2606	2316	130355	316657808	N	5	-16
59	20231030	2405	2383	2539	2249	84500	201615049	N	2	22
60	20231023	2383	2478	2679	2221	398064	937621266	N	5	-151
61	20231016	2534	2735	2802	2461	134179	354739221	N	5	-262
62	20231010	2796	2511	3120	2361	607416	1717086639	N	2	363
63	20231004	2433	2361	2986	2243	564912	1445335948	N	2	100
64	20230925	2333	3259	3432	2243	711862	1684488848	N	5	-915
65	20230918	3248	3907	3946	3209	137691	471766932	N	5	-659
66	20230911	3907	3360	4125	3164	707373	2615902982	N	2	547
67	20230904	3360	3527	3572	3120	161897	541618709	N	5	-184
68	20230828	3544	3706	3745	3471	78542	283161530	N	5	-162
69	20230821	3706	3890	3957	3382	85689	315160672	N	5	-184
70	20230814	3890	4325	4325	3890	64745	259932115	N	5	-285
71	20230807	4175	4270	4331	4063	59036	246102728	N	5	-117
72	20230731	4292	4554	4577	4119	107923	467100610	N	5	-257
73	20230724	4549	4688	4772	4007	225453	1011978698	N	5	-139
74	20230717	4688	4973	5113	4577	120755	581110860	N	5	-291
75	20230710	4979	4912	5459	4861	216328	1107701170	N	2	79
76	20230703	4900	4995	5252	4789	184237	913089970	N	5	-84
77	20230626	4984	4839	5487	4839	715092	3717480417	N	2	112
78	20230619	4872	5386	5425	4811	190876	966420071	N	5	-481
79	20230612	5353	5302	5967	4934	667815	3599533506	N	5	-61
80	20230605	5414	4761	6447	4761	1272694	7059813592	N	2	631
81	20230530	4783	5062	5135	4744	84353	415193213	N	5	-279
82	20230522	5062	4778	5191	4778	126486	639752748	N	2	145
83	20230515	4917	4934	5124	4465	172875	828408010	N	5	-34
84	20230508	4951	5001	5241	4465	353989	1740633147	N	5	-11
85	20230502	4962	4912	5358	4867	128108	647130404	N	2	39
86	20230424	4923	5581	5676	4828	260844	1348994616	N	5	-714
87	20230417	5637	5609	6151	5358	385510	2197643771	N	2	28
88	20230410	5609	6195	6419	5509	445863	2645680104	N	5	-648
89	20230403	6257	6084	7089	6011	1108167	7275616696	N	2	117
90	20230327	6140	6101	7641	5727	4315925	29049506648	N	2	302
91	20230320	5838	4549	5838	4448	1851652	9614796274	N	2	1289
92	20230313	4549	4694	5129	4342	882485	4055813061	N	5	-190
93	20230306	4739	4750	5498	4409	1503787	7364822416	N	2	112
94	20230227	4627	4577	4750	4298	480865	2181750271	N	3	0
95	20230220	4627	4716	5258	4459	1049070	4979318958	N	5	-84
96	20230213	4711	7256	7256	4331	4670151	23765975543	N	5	-2629
97	20230206	7340	7133	7870	6882	428570	3126453267	N	2	207
98	20230130	7133	7172	7714	6932	441150	3174258912	N	5	-514
99	20230125	7647	8037	8763	6782	589809	4533154617	N	5	-390
100	20230116	8037	7758	8205	7507	339253	2657125675	N	2	279
101	20230109	7758	9461	9489	6363	2698317	20768190335	N	5	-1619
102	20230102	9377	9461	9879	8289	580150	5227521625	N	2	223
103	20221226	9154	8624	9796	7954	651756	5772263625	N	2	558
104	20221219	8596	9489	10103	7619	1618866	13795621940	N	5	-949
105	20221212	9545	10270	10605	9545	496696	4989566310	N	5	-753
106	20221205	10298	9907	10800	8986	1448739	14537104890	N	2	670
107	20221128	9628	8372	10382	7814	2205774	20523253835	N	2	1535
108	20221121	8093	6642	8372	6419	2489581	18663988020	N	2	1284
109	20221114	6809	6279	7396	5581	6173169	40744470825	N	2	865
110	20221107	5944	5274	6279	4593	2545190	14216509633	N	2	647
111	20221031	5297	5526	6000	4510	1166438	6313833487	N	5	-312
112	20221024	5609	5414	6558	5191	1656998	9647273253	N	2	195
113	20221017	5414	4549	5576	4471	1369534	7143352678	N	2	865
114	20221011	4549	4616	5107	4242	1505434	7097312351	N	5	-67
115	20221004	4616	3851	4727	3851	738338	3280098274	N	2	765
116	20220926	3851	3912	4091	3561	230189	878530369	N	5	-167
117	20220919	4018	4605	4605	3907	347214	1475167135	N	5	-587
118	20220913	4605	4448	4861	4298	798713	3684824664	N	2	207
119	20220905	4398	4158	4437	3979	197241	838286235	N	2	156
120	20220829	4242	4253	4409	4035	248865	1053850274	N	5	-78
121	20220822	4320	4359	4605	4219	761041	3404832967	N	5	-61
122	20220816	4381	3957	4454	3879	1105613	4658936130	N	2	480
123	20220808	3901	3739	4018	3561	407031	1524377915	N	2	273
124	20220801	3628	3511	3762	3505	361822	1302501559	N	2	117
125	20220725	3511	3404	3550	3343	164154	563794209	N	2	107
126	20220718	3404	3427	3538	3349	225475	771003500	N	2	27
127	20220711	3377	3499	3522	3114	226234	748775037	N	2	6
128	20220704	3371	3187	3432	3159	159258	523914672	N	2	184
129	20220627	3187	3231	3717	3125	592285	2040737057	N	2	6
130	20220620	3181	3684	3728	2969	399144	1322028783	N	5	-486
131	20220613	3667	4281	4281	3460	561884	2148965971	N	5	-631
132	20220607	4298	4538	4538	4242	285056	1245904921	N	5	-201
133	20220530	4499	4381	4526	4376	310201	1381323069	N	2	123
134	20220523	4376	4286	4727	4214	1934235	8680203889	N	2	112
135	20220516	4264	4560	4772	4258	1436829	6463468589	N	5	-229
136	20220509	4493	5397	5637	4448	3849224	19326917289	N	5	-988
137	20220502	5481	4465	6921	3795	28251501	161026267698	N	2	1016
138	20220425	4465	4465	4465	4465	0	0	N	3	0
139	20220418	4465	4465	4465	4465	0	0	N	3	0
140	20220411	4465	4465	4465	4465	0	0	N	3	0
141	20220404	4465	4465	4465	4465	0	0	N	3	0
142	20220328	4465	4465	4465	4465	0	0	N	3	0
143	20220321	4465	4465	4465	4465	0	0	N	3	0
144	20220314	4465	4465	4465	4465	0	0	N	3	0
145	20220307	4465	4465	4465	4465	0	0	N	3	0
146	20220228	4465	4465	4465	4465	0	0	N	3	0
147	20220221	4465	4465	4465	4465	0	0	N	3	0
148	20220214	4465	4465	4465	4465	0	0	N	3	0
149	20220207	4465	4465	4465	4465	0	0	N	3	0
150	20220203	4465	4465	4465	4465	0	0	N	3	0
151	20220124	4465	4465	4465	4465	0	0	N	3	0
152	20220117	4465	4465	4465	4465	0	0	N	3	0
153	20220110	4465	4465	4465	4465	0	0	N	3	0
154	20220103	799	799	799	799	0	0	N	3	0
155	20211227	799	799	799	799	0	0	N	3	0
156	20211220	799	799	799	799	0	0	N	3	0
157	20211213	799	799	799	799	0	0	N	3	0
158	20211206	799	799	799	799	0	0	N	3	0
159	20211129	799	799	799	799	0	0	N	3	0
160	20211122	799	799	799	799	0	0	N	3	0
161	20211115	799	799	799	799	0	0	N	3	0
162	20211108	799	799	799	799	0	0	N	3	0
163	20211101	799	799	799	799	0	0	N	3	0
164	20211025	799	799	799	799	0	0	N	3	0
165	20211018	799	799	799	799	0	0	N	3	0
166	20211012	799	799	799	799	0	0	N	3	0
167	20211005	799	799	799	799	0	0	N	3	0
168	20210927	799	799	799	799	0	0	N	3	0
169	20210923	799	799	799	799	0	0	N	3	0
170	20210913	799	799	799	799	0	0	N	3	0
171	20210906	799	799	799	799	0	0	N	3	0
172	20210830	799	799	799	799	0	0	N	3	0
173	20210823	799	799	799	799	0	0	N	3	0
174	20210817	799	799	799	799	0	0	N	3	0
175	20210809	799	799	799	799	0	0	N	3	0
176	20210802	799	799	799	799	0	0	N	3	0
177	20210726	799	799	799	799	0	0	N	3	0
178	20210719	799	799	799	799	0	0	N	3	0
179	20210712	799	799	799	799	0	0	N	3	0

11 KiB Raw Blame History

11 KiB

Raw Blame History