KissMeData/448740/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

5.9 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20241202	10060	10080	10090	10020	37738	379136450	N	5	-20
3	20241125	10080	10080	10090	10050	22702	228512790	N	3	0
4	20241118	10080	10100	10130	10060	34274	345802300	N	5	-40
5	20241111	10120	10140	10170	10050	60807	616720900	N	5	-20
6	20241104	10140	10080	10180	10080	75940	770248290	N	2	60
7	20241028	10080	10050	10080	10050	27260	274300140	N	2	30
8	20241021	10050	10040	10060	10040	49488	497420540	N	2	10
9	20241014	10040	9990	10040	9980	68613	687301160	N	2	50
10	20241007	9990	9960	10000	9960	29977	299153960	N	2	20
11	20240930	9970	9950	9980	9940	13661	136045030	N	2	10
12	20240923	9960	9950	9980	9950	16176	161089300	N	2	10
13	20240919	9950	9960	9980	9940	13789	137372410	N	3	0
14	20240909	9950	9980	9990	9920	38690	385168330	N	5	-40
15	20240902	9990	9990	10000	9960	44152	440637270	N	2	10
16	20240826	9980	9970	10000	9930	37338	372269710	N	3	0
17	20240819	9980	9950	10070	9950	31269	311717650	N	5	-10
18	20240812	9990	9950	9990	9930	19914	198312770	N	2	60
19	20240805	9930	10000	10000	9860	92089	912340740	N	5	-50
20	20240729	9980	9920	10070	9920	168258	1684243570	N	2	50
21	20240722	9930	9940	9990	9900	66482	660568570	N	5	-20
22	20240715	9950	9870	9960	9870	55661	552390070	N	2	80
23	20240708	9870	9800	9950	9790	77190	761297610	N	2	40
24	20240701	9830	9780	9840	9780	58424	573204830	N	2	50
25	20240624	9780	9770	9790	9720	44080	430091380	N	2	10
26	20240617	9770	9750	9810	9730	52266	510183510	N	2	20
27	20240610	9750	9770	9810	9730	44288	432511760	N	5	-20
28	20240603	9770	9770	9800	9740	41457	404405490	N	5	-10
29	20240527	9780	9780	9820	9710	40168	392790440	N	3	0
30	20240520	9780	9810	9820	9750	38099	372853210	N	5	-30
31	20240513	9810	9800	9820	9790	30373	297708880	N	3	0
32	20240507	9810	9800	9820	9770	38021	372499680	N	3	0
33	20240429	9810	9810	9830	9770	25225	247246980	N	2	10
34	20240422	9800	9750	9810	9750	28373	277686670	N	2	30
35	20240415	9770	9770	9800	9730	53815	525375730	N	5	-30
36	20240408	9800	9820	9820	9760	33065	323678150	N	5	-10
37	20240401	9810	9810	9820	9760	38944	381256070	N	3	0
38	20240325	9810	9800	9820	9750	54229	531052390	N	2	10
39	20240318	9800	9770	9810	9760	60310	590310690	N	2	40
40	20240311	9760	9730	9770	9690	44238	430663980	N	2	30
41	20240304	9730	9690	9740	9670	39723	385525050	N	2	30
42	20240226	9700	9680	9700	9660	31339	303433340	N	2	20
43	20240219	9680	9610	9700	9570	77448	747485120	N	2	70
44	20240213	9610	9550	9610	9540	30114	288360280	N	2	60
45	20240205	9550	9510	9550	9510	26101	248851980	N	2	10
46	20240129	9540	9510	9540	9480	54916	521677290	N	2	40
47	20240122	9500	9560	9560	9470	75873	720504800	N	5	-40
48	20240115	9540	9540	9590	9500	61913	590855130	N	3	0
49	20240108	9540	9460	9540	9460	35520	337584230	N	2	60
50	20240102	9480	9460	9480	9410	22284	210811410	N	2	20
51	20231226	9460	9450	9480	9420	51453	486344570	N	2	30
52	20231218	9430	9510	9510	9400	89521	845041890	N	5	-50
53	20231211	9480	9480	9520	9470	28996	275206960	N	5	-20
54	20231204	9500	9490	9520	9460	38425	364436530	N	3	0
55	20231127	9500	9480	9500	9470	19592	185874230	N	3	0
56	20231120	9500	9480	9500	9470	29858	283233950	N	2	20
57	20231113	9480	9440	9490	9430	28487	269187490	N	3	0
58	20231106	9480	9470	9500	9440	35186	332678290	N	3	0
59	20231030	9480	9450	9520	9430	27477	259776300	N	5	-10
60	20231023	9490	9530	9560	9420	52394	497655060	N	5	-50
61	20231016	9540	9540	9580	9520	45570	435104620	N	3	0
62	20231010	9540	9540	9590	9520	28007	267482970	N	5	-10
63	20231004	9550	9630	9630	9530	45200	433168310	N	5	-90
64	20230925	9640	9670	9680	9620	24946	240196960	N	5	-20
65	20230918	9660	9690	9690	9640	60569	585113120	N	5	-30
66	20230911	9690	9690	9700	9680	46419	449670680	N	5	-10
67	20230904	9700	9690	9710	9680	39813	386023480	N	2	10
68	20230828	9690	9700	9710	9680	40102	388637140	N	5	-10
69	20230821	9700	9690	9720	9690	45043	436806550	N	5	-10
70	20230814	9710	9710	9720	9690	34198	331730950	N	3	0
71	20230807	9710	9720	9720	9690	52766	512002720	N	3	0
72	20230731	9710	9720	9720	9680	50951	494354050	N	2	10
73	20230724	9700	9760	9760	9680	142149	1379667420	N	5	-40
74	20230717	9740	9730	9770	9730	71839	700061050	N	5	-20
75	20230710	9760	9770	9800	9740	58960	574949690	N	5	-10
76	20230703	9770	9750	9830	9730	59550	581143220	N	3	0
77	20230626	9770	9790	9810	9750	38804	379110730	N	5	-20
78	20230619	9790	9820	9850	9750	50835	497055660	N	5	-30
79	20230612	9820	9890	9890	9810	61335	603403710	N	5	-60
80	20230605	9880	9780	9880	9780	94920	935345650	N	2	90
81	20230530	9790	9870	9880	9760	45411	445203910	N	5	-80
82	20230522	9870	9750	9870	9710	204978	2004515950	N	2	140
83	20230515	9730	9720	9770	9720	49207	479035460	N	5	-10
84	20230508	9740	9730	9770	9710	51340	500024500	N	2	10
85	20230502	9730	9740	9780	9710	56827	553014150	N	5	-10
86	20230424	9740	9760	9780	9740	84426	823741880	N	3	0
87	20230417	9740	9720	9770	9710	57044	555138380	N	2	20
88	20230410	9720	9710	9750	9690	89402	868307430	N	5	-10
89	20230403	9730	9750	9780	9710	67938	660637760	N	5	-10
90	20230327	9740	9800	9810	9710	108192	1054468020	N	5	-60
91	20230320	9800	9810	9850	9770	119424	1169861220	N	5	-30
92	20230313	9830	9910	9910	9810	275545	2712822000	N	5	-80
93	20230306	9910	9950	10000	9890	569163	5656401160	N	5	-20
94	20230302	9930	10100	10300	9930	2478612	24900863040	N	2	9930

5.9 KiB Raw Blame History

5.9 KiB

Raw Blame History